Skip to main content

Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.37 15.42 14.98 15.21 1,099,165 -0.11(-0.71%)
Jun 28, 2018 15.39 15.50 15.12 15.32 913,979 -0.06(-0.40%)
Jun 27, 2018 15.93 15.99 15.37 15.38 1,794,829 -0.50(-3.15%)
Jun 26, 2018 15.69 15.96 15.52 15.88 704,464 +0.25(+1.62%)
Jun 25, 2018 15.81 15.83 15.56 15.63 518,061 -0.22(-1.40%)
Jun 22, 2018 15.95 16.24 15.82 15.85 839,114 +0.09(+0.59%)
Jun 21, 2018 15.86 15.86 15.61 15.76 725,139 -0.08(-0.52%)
Jun 20, 2018 15.73 15.87 15.57 15.84 741,966 +0.23(+1.45%)
Jun 19, 2018 15.64 15.74 15.55 15.62 870,857 -0.11(-0.72%)
Jun 18, 2018 15.64 15.83 15.57 15.73 919,817 +0.10(+0.66%)
Jun 15, 2018 15.91 15.91 15.63 1,357,232 -0.28(-1.78%)
Jun 14, 2018 15.99 16.09 15.88 15.91 730,069 -0.01(-0.06%)
Jun 13, 2018 16.21 16.24 15.81 15.92 1,080,228 -0.30(-1.84%)
Jun 12, 2018 16.15 16.33 16.03 16.22 1,009,613 +0.11(+0.67%)
Jun 11, 2018 15.92 16.15 15.76 16.11 1,340,911 +0.22(+1.36%)
Jun 08, 2018 16.22 16.22 15.73 15.89 1,480,585 -0.32(-1.97%)
Jun 07, 2018 15.99 16.27 15.97 16.21 1,082,008 +0.15(+0.96%)
Jun 06, 2018 16.06 1,518,367 +0.05(+0.32%)
Jun 05, 2018 16.09 16.17 15.83 16.01 1,295,200 -0.07(-0.45%)
Jun 04, 2018 16.01 16.18 15.93 16.08 1,485,147 +0.11(+0.71%)
Jun 01, 2018 15.59 16.00 15.59 15.97 716,263 +0.38(+2.41%)
May 31, 2018 15.31 15.65 15.22 15.59 1,206,673 +0.25(+1.65%)
May 30, 2018 14.86 15.36 14.85 15.34 3,699,754 +0.54(+3.66%)
May 29, 2018 14.83 15.00 14.74 14.80 1,504,571 -0.08(-0.55%)
May 25, 2018 14.88 14.88 14.88 0 -0.12(-0.82%)
May 24, 2018 15.31 15.41 14.97 15.00 1,731,609 -0.35(-2.25%)
May 23, 2018 15.06 15.46 15.00 15.35 1,272,994 +0.19(+1.22%)
May 22, 2018 15.14 15.32 15.07 15.16 1,903,086 +0.09(+0.62%)
May 21, 2018 14.56 15.18 14.46 15.07 1,376,219 +0.56(+3.84%)
May 18, 2018 14.45 14.63 14.41 14.51 1,172,751 +0.10(+0.68%)
May 17, 2018 14.31 14.66 14.25 14.41 785,398 +0.16(+1.16%)
May 16, 2018 14.04 14.30 14.04 14.25 383,551 +0.21(+1.47%)
May 15, 2018 14.22 14.30 14.03 14.04 1,730,785 -0.24(-1.70%)
May 14, 2018 13.87 14.36 13.83 14.29 505,288 +0.46(+3.36%)
May 11, 2018 13.97 14.07 13.75 13.82 405,105 -0.12(-0.85%)
May 10, 2018 13.97 14.12 13.93 13.94 456,357 +0.04(+0.26%)
May 09, 2018 13.85 14.04 13.83 13.90 507,680 +0.12(+0.90%)
May 08, 2018 13.68 13.84 13.36 13.78 658,269 +0.06(+0.45%)
May 07, 2018 13.66 13.94 13.66 13.72 372,481 +0.11(+0.79%)
May 04, 2018 13.22 13.64 13.22 13.61 471,212 +0.33(+2.52%)
May 03, 2018 13.62 13.62 13.24 13.28 681,012 -0.34(-2.50%)
May 02, 2018 13.81 13.89 13.57 13.62 664,096 -0.22(-1.57%)
May 01, 2018 13.76 13.89 13.69 13.83 532,842 +0.07(+0.52%)
Apr 30, 2018 13.68 13.80 13.56 13.76 650,008 -0.01(-0.04%)
Apr 27, 2018 13.46 13.83 13.36 13.77 1,017,637 +0.28(+2.05%)
Apr 26, 2018 13.58 13.86 13.16 13.49 887,142 +0.17(+1.31%)
Apr 25, 2018 13.20 13.33 13.11 13.31 513,542 +0.09(+0.66%)
Apr 24, 2018 13.61 13.61 13.09 13.23 721,560 -0.32(-2.39%)
Apr 23, 2018 13.59 13.77 13.43 13.55 1,653,815 +0.05(+0.38%)
Apr 20, 2018 13.88 13.88 13.45 13.50 1,082,836 -0.36(-2.59%)
Apr 19, 2018 14.01 14.09 13.67 13.86 855,846 -0.09(-0.63%)
Apr 18, 2018 13.88 14.01 13.75 13.95 1,174,228 +0.13(+0.93%)
Apr 17, 2018 13.83 14.19 13.72 13.82 1,634,101 +0.08(+0.56%)
Apr 16, 2018 12.95 13.76 12.80 13.74 1,397,643 +0.87(+6.74%)
Apr 13, 2018 12.67 13.00 12.60 12.87 1,101,550 +0.22(+1.75%)
Apr 12, 2018 13.07 13.18 12.61 12.65 1,514,409 -0.34(-2.61%)
Apr 11, 2018 12.78 13.09 12.75 12.99 1,560,671 +0.19(+1.48%)
Apr 10, 2018 12.61 12.90 12.54 12.80 1,234,385 +0.32(+2.55%)
Apr 09, 2018 12.62 12.83 12.42 12.48 1,509,575 -0.20(-1.58%)
Apr 06, 2018 13.01 13.05 12.48 12.68 922,950 -0.36(-2.75%)
Apr 05, 2018 12.90 13.22 12.85 13.04 765,983 +0.16(+1.23%)
Apr 04, 2018 12.81 12.95 12.70 12.88 363,531 -0.06(-0.44%)
Apr 03, 2018 13.09 13.11 12.72 12.94 1,518,492 -0.14(-1.10%)
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.