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

Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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%)
Dec 01, 2015 11.45 11.55 11.19 11.43 231,797 -0.02(-0.13%)
Nov 30, 2015 11.45 11.61 11.27 11.45 287,059 -0.06(-0.53%)
Nov 27, 2015 11.61 11.61 11.36 11.51 47,145 -0.19(-1.66%)
Nov 25, 2015 11.55 11.70 11.70 11.70 322,748 +0.13(+1.10%)
Nov 24, 2015 11.48 11.98 11.33 11.58 613,568 +0.20(+1.80%)
Nov 23, 2015 11.34 11.54 11.23 11.37 522,152 -0.03(-0.27%)
Nov 20, 2015 11.81 11.82 11.10 11.40 313,181 -0.38(-3.21%)
Nov 19, 2015 11.99 11.99 11.54 11.78 208,499 -0.22(-1.87%)
Nov 18, 2015 11.94 12.25 11.62 12.00 378,073 +0.12(+0.99%)
Nov 17, 2015 11.96 12.08 11.64 11.89 576,585 -0.11(-0.94%)
Nov 16, 2015 11.48 12.05 11.42 12.00 479,545 +0.40(+3.43%)
Nov 13, 2015 11.53 11.80 11.35 11.60 1,003,480 -0.02(-0.18%)
Nov 12, 2015 11.70 11.78 11.26 11.62 684,271 -0.19(-1.64%)
Nov 11, 2015 11.92 11.96 11.58 11.82 556,585 -0.09(-0.73%)
Nov 10, 2015 11.91 11.96 11.45 11.90 521,982 -0.06(-0.51%)
Nov 09, 2015 11.89 12.01 11.27 11.96 508,706 +0.06(+0.47%)
Nov 06, 2015 11.73 12.15 11.56 11.91 752,285 -0.07(-0.60%)
Nov 05, 2015 12.19 12.37 11.76 11.98 1,058,396 -0.12(-1.01%)
Nov 04, 2015 12.60 12.77 11.97 12.10 1,346,185 -0.38(-3.03%)
Nov 03, 2015 11.84 12.58 11.67 12.48 569,480 +0.69(+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.