Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Midstream Corp (NY: AM )

14.81 +0.23 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.24 11.90 11.24 11.35 499,437 -0.09(-0.76%)
Feb 26, 2016 10.73 11.76 10.73 11.43 582,719 +0.92(+8.74%)
Feb 25, 2016 9.957 10.68 9.814 10.51 279,251 +0.16(+1.53%)
Feb 24, 2016 9.911 10.46 9.625 10.36 345,620 +0.17(+1.71%)
Feb 23, 2016 10.27 10.41 9.952 10.18 252,074 -0.25(-2.40%)
Feb 22, 2016 10.19 10.65 10.19 10.43 1,063,322 +0.47(+4.72%)
Feb 19, 2016 9.814 10.11 9.584 9.962 309,468 -0.04(-0.41%)
Feb 18, 2016 10.47 10.54 9.840 10.00 447,258 -0.39(-3.73%)
Feb 17, 2016 10.27 10.49 10.15 10.39 1,225,661 +0.28(+2.78%)
Feb 16, 2016 9.998 10.35 9.778 10.11 434,544 +0.29(+2.91%)
Feb 12, 2016 9.967 9.824 9.824 9.824 464,733 +0.07(+0.73%)
Feb 11, 2016 10.69 10.98 9.702 9.753 1,047,028 -1.24(-11.29%)
Feb 10, 2016 10.39 11.22 10.09 10.99 1,068,688 +0.47(+4.46%)
Feb 09, 2016 10.47 10.66 9.766 10.52 795,760 +0.10(+0.93%)
Feb 08, 2016 9.972 10.70 9.390 10.43 590,766 -0.02(-0.15%)
Feb 05, 2016 10.49 10.79 10.36 10.44 474,408 -0.17(-1.64%)
Feb 04, 2016 10.05 10.70 10.05 10.62 231,800 +0.65(+6.51%)
Feb 03, 2016 10.15 10.29 9.592 9.967 267,812 +0.00(+0.00%)
Feb 02, 2016 10.20 10.29 9.931 9.967 360,866 -0.45(-4.36%)
Feb 01, 2016 9.967 10.68 9.727 10.42 339,669 +0.28(+2.77%)
Jan 29, 2016 10.30 10.69 10.06 10.14 362,848 -0.03(-0.25%)
Jan 28, 2016 10.46 10.64 9.993 10.17 171,651 +0.06(+0.61%)
Jan 27, 2016 9.988 10.16 9.753 10.11 131,116 -0.02(-0.20%)
Jan 26, 2016 10.16 10.21 9.497 10.13 439,544 +0.11(+1.12%)
Jan 25, 2016 9.967 10.68 9.908 10.01 699,689 -0.20(-2.00%)
Jan 22, 2016 9.268 10.26 9.232 10.22 595,917 +1.33(+15.00%)
Jan 21, 2016 8.926 9.334 8.716 8.885 1,034,507 -0.04(-0.46%)
Jan 20, 2016 9.324 9.324 8.680 8.926 1,244,311 -0.60(-6.27%)
Jan 19, 2016 10.41 10.47 9.125 9.523 777,100 -0.90(-8.67%)
Jan 15, 2016 10.25 10.43 10.43 10.43 327,644 -0.24(-2.25%)
Jan 14, 2016 10.37 10.74 9.952 10.67 647,529 +0.42(+4.09%)
Jan 13, 2016 10.06 10.60 9.788 10.25 865,362 +0.30(+2.98%)
Jan 12, 2016 9.850 10.11 9.303 9.952 499,805 +0.18(+1.88%)
Jan 11, 2016 10.39 10.39 9.748 9.768 851,499 -0.71(-6.77%)
Jan 08, 2016 10.24 10.48 9.977 10.48 407,600 +0.37(+3.64%)
Jan 07, 2016 10.52 10.67 10.04 10.11 367,932 -0.64(-5.94%)
Jan 06, 2016 11.06 11.19 10.73 10.75 577,507 -0.54(-4.75%)
Jan 05, 2016 11.18 11.31 10.50 11.28 403,582 +0.08(+0.73%)
Jan 04, 2016 11.64 11.77 11.10 11.20 504,162 -0.45(-3.86%)
Dec 31, 2015 10.66 11.65 11.65 11.65 605,740 +0.85(+7.90%)
Dec 30, 2015 10.87 11.14 10.35 10.80 534,375 -0.18(-1.63%)
Dec 29, 2015 11.25 11.41 10.61 10.98 1,280,646 -0.21(-1.92%)
Dec 28, 2015 11.28 11.41 10.91 11.19 975,531 -0.12(-1.08%)
Dec 24, 2015 11.53 11.32 11.32 11.32 290,825 -0.23(-2.03%)
Dec 23, 2015 11.43 12.21 11.20 11.55 1,587,476 +0.44(+4.00%)
Dec 22, 2015 10.06 11.21 9.911 11.11 1,647,743 +1.00(+9.85%)
Dec 21, 2015 10.05 10.50 9.717 10.11 1,633,156 +0.03(+0.25%)
Dec 18, 2015 9.865 10.19 9.625 10.08 2,982,638 +0.27(+2.76%)
Dec 17, 2015 9.845 9.962 9.268 9.814 1,614,446 -0.13(-1.28%)
Dec 16, 2015 9.610 11.28 9.610 9.942 2,119,412 +0.30(+3.07%)
Dec 15, 2015 9.880 10.08 9.507 9.646 1,666,050 +0.02(+0.16%)
Dec 14, 2015 10.65 10.90 9.595 9.630 2,012,425 -1.04(-9.72%)
Dec 11, 2015 11.14 11.32 10.61 10.67 1,411,917 -0.65(-5.73%)
Dec 10, 2015 11.41 11.86 11.25 11.32 1,544,081 -0.20(-1.73%)
Dec 09, 2015 10.79 12.23 10.79 11.51 2,106,553 +0.77(+7.18%)
Dec 08, 2015 10.22 11.32 10.05 10.74 1,721,172 +0.33(+3.19%)
Dec 07, 2015 10.44 10.54 9.640 10.41 1,810,523 -0.15(-1.40%)
Dec 04, 2015 10.60 10.97 10.44 10.56 1,846,965 -0.11(-1.00%)
Dec 03, 2015 10.98 11.10 10.35 10.67 1,863,688 -0.24(-2.20%)
Dec 02, 2015 11.34 11.61 10.52 10.91 1,872,899 -0.53(-4.60%)
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.