Skip to main content

Antero Midstream Corp (NY: AM )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.90 11.31 10.64 10.72 343,096 -0.03(-0.25%)
Jan 28, 2016 11.06 11.25 10.57 10.75 162,307 +0.06(+0.61%)
Jan 27, 2016 10.56 10.74 10.31 10.69 123,978 -0.02(-0.20%)
Jan 26, 2016 10.74 10.80 10.04 10.71 415,617 +0.12(+1.12%)
Jan 25, 2016 10.54 11.30 10.48 10.59 661,600 -0.22(-2.00%)
Jan 22, 2016 9.801 10.85 9.763 10.81 563,476 +1.41(+15.00%)
Jan 21, 2016 9.439 9.871 9.218 9.396 978,192 -0.04(-0.46%)
Jan 20, 2016 9.861 9.861 9.180 9.439 1,176,574 -0.63(-6.27%)
Jan 19, 2016 11.01 11.07 9.650 10.07 734,797 -0.96(-8.67%)
Jan 15, 2016 10.84 11.03 11.03 11.03 309,808 -0.25(-2.25%)
Jan 14, 2016 10.97 11.36 10.52 11.28 612,279 +0.44(+4.09%)
Jan 13, 2016 10.64 11.21 10.35 10.84 818,254 +0.31(+2.98%)
Jan 12, 2016 10.42 10.69 9.839 10.52 472,597 +0.19(+1.88%)
Jan 11, 2016 10.99 10.99 10.31 10.33 805,145 -0.75(-6.77%)
Jan 08, 2016 10.83 11.08 10.55 11.08 385,412 +0.39(+3.64%)
Jan 07, 2016 11.12 11.28 10.62 10.69 347,903 -0.68(-5.94%)
Jan 06, 2016 11.70 11.83 11.35 11.37 546,069 -0.57(-4.75%)
Jan 05, 2016 11.82 11.96 11.10 11.93 381,612 +0.09(+0.73%)
Jan 04, 2016 12.31 12.45 11.73 11.85 476,717 -0.48(-3.86%)
Dec 31, 2015 11.28 12.32 12.32 12.32 572,765 +0.90(+7.90%)
Dec 30, 2015 11.49 11.79 10.94 11.42 505,285 -0.19(-1.63%)
Dec 29, 2015 11.90 12.07 11.22 11.61 1,210,931 -0.23(-1.92%)
Dec 28, 2015 11.93 12.07 11.53 11.84 922,426 -0.13(-1.08%)
Dec 24, 2015 12.19 11.97 11.97 11.97 274,994 -0.25(-2.03%)
Dec 23, 2015 12.09 12.91 11.85 12.22 1,501,058 +0.47(+4.00%)
Dec 22, 2015 10.64 11.86 10.48 11.75 1,558,044 +1.05(+9.85%)
Dec 21, 2015 10.63 11.11 10.28 10.69 1,544,252 +0.03(+0.25%)
Dec 18, 2015 10.43 10.77 10.18 10.67 2,820,271 +0.29(+2.76%)
Dec 17, 2015 10.41 10.54 9.801 10.38 1,526,560 -0.13(-1.28%)
Dec 16, 2015 10.16 11.93 10.16 10.51 2,004,036 +0.31(+3.07%)
Dec 15, 2015 10.45 10.66 10.05 10.20 1,575,355 +0.02(+0.16%)
Dec 14, 2015 11.26 11.52 10.15 10.18 1,902,874 -1.10(-9.72%)
Dec 11, 2015 11.78 11.97 11.22 11.28 1,335,056 -0.69(-5.73%)
Dec 10, 2015 12.06 12.55 11.90 11.97 1,460,026 -0.21(-1.73%)
Dec 09, 2015 11.41 12.94 11.41 12.18 1,991,877 +0.82(+7.18%)
Dec 08, 2015 10.81 11.97 10.63 11.36 1,627,476 +0.35(+3.19%)
Dec 07, 2015 11.04 11.15 10.20 11.01 1,711,963 -0.16(-1.40%)
Dec 04, 2015 11.21 11.60 11.04 11.17 1,746,422 -0.11(-1.01%)
Dec 03, 2015 11.62 11.74 10.95 11.28 1,762,234 -0.25(-2.20%)
Dec 02, 2015 11.99 12.27 11.12 11.53 1,770,943 -0.56(-4.60%)
Dec 01, 2015 12.11 12.22 11.84 12.09 219,178 -0.02(-0.13%)
Nov 30, 2015 12.11 12.27 11.92 12.11 271,433 -0.06(-0.53%)
Nov 27, 2015 12.27 12.27 12.02 12.17 44,578 -0.21(-1.66%)
Nov 25, 2015 12.22 12.38 12.38 12.38 305,178 +0.13(+1.10%)
Nov 24, 2015 12.14 12.67 11.98 12.24 580,167 +0.22(+1.80%)
Nov 23, 2015 11.99 12.20 11.88 12.03 493,728 -0.03(-0.27%)
Nov 20, 2015 12.49 12.50 11.74 12.06 296,132 -0.40(-3.21%)
Nov 19, 2015 12.68 12.68 12.21 12.46 197,149 -0.24(-1.87%)
Nov 18, 2015 12.63 12.95 12.29 12.70 357,492 +0.12(+0.99%)
Nov 17, 2015 12.65 12.77 12.31 12.57 545,197 -0.12(-0.94%)
Nov 16, 2015 12.14 12.74 12.08 12.69 453,440 +0.42(+3.43%)
Nov 13, 2015 12.20 12.48 12.00 12.27 948,853 -0.02(-0.18%)
Nov 12, 2015 12.38 12.46 11.91 12.29 647,021 -0.21(-1.64%)
Nov 11, 2015 12.61 12.65 12.25 12.50 526,286 -0.09(-0.73%)
Nov 10, 2015 12.59 12.65 12.11 12.59 493,567 -0.06(-0.51%)
Nov 09, 2015 12.58 12.70 11.92 12.65 481,013 +0.06(+0.47%)
Nov 06, 2015 12.40 12.85 12.23 12.59 711,332 -0.08(-0.60%)
Nov 05, 2015 12.90 13.08 12.44 12.67 1,000,780 -0.13(-1.01%)
Nov 04, 2015 13.32 13.51 12.66 12.80 1,272,902 -0.40(-3.03%)
Nov 03, 2015 12.52 13.30 12.34 13.20 538,479 +0.73(+5.85%)
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.