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 15.59 15.89 15.59 15.78 1,384,293 +0.34(+2.22%)
Oct 30, 2018 15.43 15.81 15.28 15.43 911,040 -0.04(-0.25%)
Oct 29, 2018 16.03 16.09 15.39 15.47 1,034,689 -0.39(-2.47%)
Oct 26, 2018 16.37 16.37 15.81 15.87 849,053 -0.65(-3.91%)
Oct 25, 2018 16.76 16.80 16.45 16.51 621,934 -0.04(-0.24%)
Oct 24, 2018 16.95 17.17 16.51 16.55 479,550 -0.46(-2.71%)
Oct 23, 2018 17.17 17.17 16.69 17.01 788,213 -0.41(-2.36%)
Oct 22, 2018 17.68 17.73 17.29 17.42 426,484 -0.22(-1.22%)
Oct 19, 2018 17.63 17.82 17.51 17.64 784,212 -0.01(-0.06%)
Oct 18, 2018 17.61 17.85 17.56 17.65 447,853 -0.08(-0.44%)
Oct 17, 2018 18.03 18.07 17.64 17.73 632,703 -0.33(-1.84%)
Oct 16, 2018 17.47 18.11 17.46 18.06 677,402 +0.50(+2.84%)
Oct 15, 2018 17.52 17.87 17.47 17.56 509,641 +0.04(+0.22%)
Oct 12, 2018 17.70 18.11 17.10 17.52 1,501,849 -0.15(-0.83%)
Oct 11, 2018 18.02 18.43 17.62 17.67 1,298,633 -0.51(-2.80%)
Oct 10, 2018 18.26 18.38 17.70 18.18 2,509,955 -0.13(-0.70%)
Oct 09, 2018 16.44 18.30 16.40 18.30 4,555,335 +1.54(+9.17%)
Oct 08, 2018 16.98 17.14 16.74 16.77 304,802 -0.38(-2.23%)
Oct 05, 2018 17.00 17.36 17.00 17.15 379,750 +0.05(+0.29%)
Oct 04, 2018 17.16 17.37 17.02 17.10 181,134 -0.12(-0.68%)
Oct 03, 2018 17.41 17.68 17.21 17.22 810,833 -0.22(-1.24%)
Oct 02, 2018 17.14 17.52 17.14 17.43 630,585 +0.29(+1.71%)
Oct 01, 2018 16.67 17.40 16.57 17.14 507,517 +0.57(+3.43%)
Sep 28, 2018 16.60 16.72 16.48 16.57 427,232 -0.03(-0.18%)
Sep 27, 2018 16.62 16.73 16.57 16.60 374,315 +0.08(+0.47%)
Sep 26, 2018 16.73 16.75 16.50 16.52 648,878 -0.29(-1.75%)
Sep 25, 2018 16.96 16.96 16.65 16.82 321,364 -0.08(-0.46%)
Sep 24, 2018 17.04 17.18 16.81 16.89 564,519 -0.10(-0.58%)
Sep 21, 2018 16.87 17.01 16.71 16.99 1,201,642 +0.23(+1.34%)
Sep 20, 2018 16.75 16.81 16.53 16.77 255,145 +0.14(+0.82%)
Sep 19, 2018 16.79 16.84 16.63 16.63 213,653 -0.10(-0.59%)
Sep 18, 2018 16.54 16.92 16.39 16.73 1,469,636 +0.43(+2.64%)
Sep 17, 2018 16.89 17.03 16.23 16.30 451,691 -0.57(-3.37%)
Sep 14, 2018 17.29 17.30 16.83 16.86 889,897 -0.38(-2.21%)
Sep 13, 2018 17.21 17.29 17.08 17.25 557,952 +0.03(+0.17%)
Sep 12, 2018 16.88 17.29 16.77 17.22 825,214 +0.43(+2.57%)
Sep 11, 2018 16.34 16.85 16.34 16.79 684,335 +0.38(+2.33%)
Sep 10, 2018 16.46 16.54 16.12 16.40 388,207 +0.02(+0.12%)
Sep 07, 2018 16.06 16.38 15.87 16.38 394,863 +0.21(+1.27%)
Sep 06, 2018 16.49 16.51 16.01 16.18 353,276 -0.35(-2.13%)
Sep 05, 2018 16.69 16.72 16.12 16.53 684,683 -0.17(-1.00%)
Sep 04, 2018 16.41 16.93 16.41 16.70 499,736 +0.16(+0.95%)
Aug 31, 2018 16.54 16.54 16.54 0 -0.38(-2.26%)
Aug 30, 2018 16.90 17.11 16.78 16.92 705,512 +0.02(+0.12%)
Aug 29, 2018 17.25 17.26 16.79 16.90 1,061,904 -0.40(-2.32%)
Aug 28, 2018 17.73 17.81 17.20 17.30 1,249,514 -0.37(-2.11%)
Aug 27, 2018 17.93 17.93 17.61 17.68 631,577 -0.29(-1.63%)
Aug 24, 2018 18.55 18.55 17.78 17.97 602,557 -0.39(-2.13%)
Aug 23, 2018 19.06 19.06 18.24 18.36 792,757 -0.71(-3.70%)
Aug 22, 2018 19.17 19.17 18.70 19.07 701,549 +0.11(+0.57%)
Aug 21, 2018 18.71 19.07 18.60 18.96 1,603,632 +0.26(+1.41%)
Aug 20, 2018 18.44 18.71 18.31 18.70 1,135,235 +0.21(+1.11%)
Aug 17, 2018 18.29 18.63 18.24 18.49 553,135 +0.16(+0.85%)
Aug 16, 2018 18.37 18.40 18.20 18.33 309,089 +0.11(+0.59%)
Aug 15, 2018 18.71 18.71 18.22 18.23 363,959 -0.48(-2.57%)
Aug 14, 2018 18.71 18.98 18.63 18.71 403,120 +0.09(+0.47%)
Aug 13, 2018 18.95 19.02 18.46 18.62 340,936 -0.32(-1.71%)
Aug 10, 2018 17.87 19.01 17.77 18.94 652,897 +0.15(+0.78%)
Aug 09, 2018 18.69 19.20 18.69 18.79 411,602 +0.18(+0.95%)
Aug 08, 2018 18.46 18.65 18.25 18.62 420,650 +0.16(+0.85%)
Aug 07, 2018 18.59 18.78 18.24 18.46 257,657 -0.04(-0.21%)
Aug 06, 2018 18.03 18.71 18.03 18.50 388,884 +0.38(+2.11%)
Aug 03, 2018 18.62 18.66 18.04 18.12 426,517 -0.53(-2.84%)
Aug 02, 2018 18.63 19.03 18.52 18.65 830,522 -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.