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

Antero Midstream Gp LP (NY: AMGP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 15.92 16.23 15.92 16.11 1,355,675 +0.35(+2.22%)
Oct 30, 2018 15.76 16.14 15.60 15.76 892,206 -0.04(-0.25%)
Oct 29, 2018 16.37 16.43 15.72 15.80 1,013,298 -0.40(-2.47%)
Oct 26, 2018 16.72 16.72 16.14 16.20 831,500 -0.66(-3.91%)
Oct 25, 2018 17.11 17.15 16.80 16.86 609,077 -0.04(-0.24%)
Oct 24, 2018 17.31 17.53 16.86 16.90 469,636 -0.47(-2.71%)
Oct 23, 2018 17.53 17.53 17.04 17.37 771,918 -0.42(-2.36%)
Oct 22, 2018 18.05 18.10 17.66 17.79 417,667 -0.22(-1.22%)
Oct 19, 2018 18.00 18.20 17.88 18.01 768,000 -0.01(-0.06%)
Oct 18, 2018 17.98 18.23 17.93 18.02 438,595 -0.08(-0.44%)
Oct 17, 2018 18.41 18.45 18.01 18.10 619,623 -0.34(-1.84%)
Oct 16, 2018 17.84 18.49 17.83 18.44 663,398 +0.51(+2.84%)
Oct 15, 2018 17.89 18.25 17.84 17.93 499,105 +0.04(+0.22%)
Oct 12, 2018 18.07 18.49 17.46 17.89 1,470,800 -0.15(-0.83%)
Oct 11, 2018 18.40 18.82 17.99 18.04 1,271,786 -0.52(-2.80%)
Oct 10, 2018 18.65 18.77 18.07 18.56 2,458,065 -0.13(-0.70%)
Oct 09, 2018 16.79 18.69 16.75 18.69 4,461,159 +1.57(+9.17%)
Oct 08, 2018 17.34 17.50 17.09 17.12 298,501 -0.39(-2.23%)
Oct 05, 2018 17.36 17.73 17.36 17.51 371,900 +0.05(+0.29%)
Oct 04, 2018 17.52 17.73 17.38 17.46 177,390 -0.12(-0.68%)
Oct 03, 2018 17.78 18.05 17.57 17.58 794,070 -0.22(-1.24%)
Oct 02, 2018 17.50 17.89 17.50 17.80 617,549 +0.30(+1.71%)
Oct 01, 2018 17.02 17.77 16.92 17.50 497,025 +0.58(+3.43%)
Sep 28, 2018 16.95 17.07 16.83 16.92 418,400 -0.03(-0.18%)
Sep 27, 2018 16.97 17.08 16.92 16.95 366,577 +0.08(+0.47%)
Sep 26, 2018 17.08 17.10 16.85 16.87 635,464 -0.30(-1.75%)
Sep 25, 2018 17.32 17.32 17.00 17.17 314,721 -0.08(-0.46%)
Sep 24, 2018 17.40 17.54 17.16 17.25 552,849 -0.10(-0.58%)
Sep 21, 2018 17.23 17.37 17.06 17.35 1,176,800 +0.23(+1.34%)
Sep 20, 2018 17.10 17.16 16.88 17.12 249,871 +0.14(+0.82%)
Sep 19, 2018 17.14 17.20 16.98 16.98 209,236 -0.10(-0.59%)
Sep 18, 2018 16.89 17.27 16.74 17.08 1,439,253 +0.44(+2.64%)
Sep 17, 2018 17.25 17.39 16.57 16.64 442,353 -0.58(-3.37%)
Sep 14, 2018 17.66 17.67 17.19 17.22 871,500 -0.39(-2.21%)
Sep 13, 2018 17.57 17.65 17.44 17.61 546,417 +0.03(+0.17%)
Sep 12, 2018 17.24 17.65 17.12 17.58 808,154 +0.44(+2.57%)
Sep 11, 2018 16.68 17.21 16.68 17.14 670,188 +0.39(+2.33%)
Sep 10, 2018 16.81 16.89 16.46 16.75 380,182 +0.02(+0.12%)
Sep 07, 2018 16.40 16.73 16.21 16.73 386,700 +0.21(+1.27%)
Sep 06, 2018 16.84 16.86 16.35 16.52 345,973 -0.36(-2.13%)
Sep 05, 2018 17.04 17.07 16.46 16.88 670,528 -0.17(-1.00%)
Sep 04, 2018 16.76 17.29 16.76 17.05 489,405 +0.16(+0.95%)
Aug 31, 2018 16.89 16.89 16.89 0 -0.39(-2.26%)
Aug 30, 2018 17.26 17.47 17.13 17.28 690,927 +0.02(+0.12%)
Aug 29, 2018 17.61 17.62 17.14 17.26 1,039,951 -0.41(-2.32%)
Aug 28, 2018 18.10 18.19 17.56 17.67 1,223,682 -0.38(-2.11%)
Aug 27, 2018 18.31 18.31 17.98 18.05 618,520 -0.30(-1.63%)
Aug 24, 2018 18.94 18.94 18.16 18.35 590,100 -0.40(-2.13%)
Aug 23, 2018 19.46 19.46 18.62 18.75 776,368 -0.72(-3.70%)
Aug 22, 2018 19.57 19.57 19.09 19.47 687,046 +0.11(+0.57%)
Aug 21, 2018 19.10 19.47 19.00 19.36 1,570,479 +0.27(+1.41%)
Aug 20, 2018 18.83 19.11 18.70 19.09 1,111,766 +0.21(+1.11%)
Aug 17, 2018 18.68 19.02 18.62 18.88 541,700 +0.16(+0.85%)
Aug 16, 2018 18.76 18.79 18.58 18.72 302,699 +0.11(+0.59%)
Aug 15, 2018 19.10 19.10 18.60 18.61 356,435 -0.49(-2.57%)
Aug 14, 2018 19.11 19.38 19.02 19.10 394,786 +0.09(+0.47%)
Aug 13, 2018 19.35 19.43 18.85 19.01 333,888 -0.33(-1.71%)
Aug 10, 2018 18.25 19.41 18.15 19.34 639,400 +0.15(+0.78%)
Aug 09, 2018 19.08 19.61 19.08 19.19 403,093 +0.18(+0.95%)
Aug 08, 2018 18.85 19.04 18.64 19.01 411,954 +0.16(+0.85%)
Aug 07, 2018 18.98 19.18 18.63 18.85 252,331 -0.04(-0.21%)
Aug 06, 2018 18.41 19.11 18.41 18.89 380,845 +0.39(+2.11%)
Aug 03, 2018 19.01 19.05 18.42 18.50 417,700 -0.54(-2.84%)
Aug 02, 2018 19.02 19.43 18.91 19.04 813,352 -0.18(-0.94%)
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.