Skip to main content

Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.78 18.94 18.45 18.52 1,011,824 -0.24(-1.29%)
Feb 27, 2017 18.51 18.79 18.38 18.77 521,888 +0.26(+1.40%)
Feb 24, 2017 18.68 18.86 17.97 18.51 1,507,553 -0.23(-1.24%)
Feb 23, 2017 18.99 19.11 18.66 18.74 652,391 -0.04(-0.20%)
Feb 22, 2017 18.90 18.90 18.64 18.78 517,098 -0.14(-0.74%)
Feb 21, 2017 19.12 19.12 18.75 18.92 772,777 -0.07(-0.37%)
Feb 17, 2017 18.99 18.99 18.99 0 +0.08(+0.40%)
Feb 16, 2017 19.17 19.19 18.78 18.91 445,281 -0.15(-0.77%)
Feb 15, 2017 18.90 19.06 18.81 19.06 358,429 +0.12(+0.63%)
Feb 14, 2017 18.90 19.01 18.82 18.94 424,781 -0.02(-0.09%)
Feb 13, 2017 19.15 19.20 18.87 18.95 541,908 -0.21(-1.10%)
Feb 10, 2017 19.21 19.30 19.06 19.16 348,562 +0.08(+0.40%)
Feb 09, 2017 19.01 19.15 18.77 19.09 617,712 +0.13(+0.68%)
Feb 08, 2017 18.84 19.18 18.54 18.96 817,054 -0.02(-0.09%)
Feb 07, 2017 18.63 19.05 18.45 18.98 7,255,867 +0.68(+3.69%)
Feb 06, 2017 18.20 18.41 18.08 18.30 595,618 +0.07(+0.39%)
Feb 03, 2017 18.68 18.68 18.21 18.23 1,417,195 -0.25(-1.34%)
Feb 02, 2017 18.37 18.59 18.24 18.48 766,865 +0.23(+1.24%)
Feb 01, 2017 18.23 18.31 17.99 18.25 360,549 +0.15(+0.84%)
Jan 31, 2017 18.22 18.34 17.91 18.10 608,107 -0.04(-0.24%)
Jan 30, 2017 18.50 18.60 17.97 18.14 323,215 -0.57(-3.06%)
Jan 27, 2017 18.68 18.86 18.60 18.72 443,122 -0.04(-0.20%)
Jan 26, 2017 18.74 18.87 18.62 18.75 466,956 +0.14(+0.75%)
Jan 25, 2017 18.42 18.62 18.30 18.61 587,381 +0.25(+1.35%)
Jan 24, 2017 18.16 18.46 18.14 18.37 593,563 +0.31(+1.70%)
Jan 23, 2017 18.31 18.39 18.05 18.06 593,396 -0.18(-1.01%)
Jan 20, 2017 18.34 18.43 18.17 18.24 731,288 +0.03(+0.15%)
Jan 19, 2017 18.37 18.52 18.17 18.21 478,821 -0.13(-0.71%)
Jan 18, 2017 17.87 18.40 17.86 18.34 816,101 +0.31(+1.74%)
Jan 17, 2017 18.27 18.46 18.00 18.03 873,338 -0.07(-0.39%)
Jan 13, 2017 18.10 18.10 18.10 0 +0.05(+0.27%)
Jan 12, 2017 17.97 18.11 17.71 18.05 442,610 +0.39(+2.23%)
Jan 11, 2017 17.69 18.18 17.55 17.66 1,051,316 +0.11(+0.62%)
Jan 10, 2017 17.98 17.98 17.52 17.55 1,684,006 -0.44(-2.43%)
Jan 09, 2017 18.16 18.48 17.93 17.99 1,700,569 -0.13(-0.72%)
Jan 06, 2017 17.39 18.13 17.35 18.12 1,634,952 +0.84(+4.84%)
Jan 05, 2017 17.09 17.42 17.01 17.28 1,198,241 +0.39(+2.33%)
Jan 04, 2017 16.51 16.92 16.44 16.89 257,809 +0.38(+2.29%)
Jan 03, 2017 16.86 17.13 16.48 16.51 382,325 -0.17(-1.00%)
Dec 30, 2016 16.68 16.68 16.68 0 -0.04(-0.23%)
Dec 29, 2016 16.68 16.71 16.43 16.71 437,692 +0.04(+0.26%)
Dec 28, 2016 16.90 16.90 16.44 16.67 376,377 -0.15(-0.87%)
Dec 27, 2016 16.74 16.82 16.54 16.82 520,196 +0.21(+1.24%)
Dec 23, 2016 16.61 16.61 16.61 0 +0.14(+0.85%)
Dec 22, 2016 15.97 16.48 15.82 16.47 608,562 +0.50(+3.11%)
Dec 21, 2016 15.58 16.04 15.51 15.97 644,891 +0.40(+2.57%)
Dec 20, 2016 15.67 15.83 15.33 15.57 1,205,879 -0.06(-0.41%)
Dec 19, 2016 15.15 15.66 14.99 15.64 819,182 +0.52(+3.43%)
Dec 16, 2016 15.02 15.21 14.76 15.12 6,965,653 +0.03(+0.21%)
Dec 15, 2016 14.97 15.19 14.93 15.09 1,596,495 -0.03(-0.18%)
Dec 14, 2016 15.07 15.54 14.94 15.11 1,165,241 -0.19(-1.23%)
Dec 13, 2016 15.61 15.61 15.14 15.30 760,880 -0.17(-1.08%)
Dec 12, 2016 15.76 15.76 15.23 15.47 866,787 -0.06(-0.42%)
Dec 09, 2016 15.45 15.62 15.17 15.54 729,525 +0.11(+0.70%)
Dec 08, 2016 15.30 15.50 15.07 15.43 396,010 +0.20(+1.31%)
Dec 07, 2016 15.43 15.43 15.05 15.23 613,609 -0.24(-1.57%)
Dec 06, 2016 15.58 15.63 15.20 15.47 384,012 +0.09(+0.60%)
Dec 05, 2016 15.46 15.62 15.07 15.38 473,256 -0.05(-0.35%)
Dec 02, 2016 15.53 15.89 15.25 15.43 474,313 -0.11(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.