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 (%)
Feb 28, 2018 17.96 18.07 17.76 17.89 1,259,500 -0.01(-0.05%)
Feb 27, 2018 18.27 18.36 17.85 17.90 988,920 -0.34(-1.86%)
Feb 26, 2018 18.59 18.66 18.21 18.24 729,089 -0.32(-1.72%)
Feb 23, 2018 18.34 18.63 18.13 18.56 254,396 +0.34(+1.86%)
Feb 22, 2018 18.74 18.74 18.12 18.22 503,978 -0.37(-1.98%)
Feb 21, 2018 19.07 19.07 18.41 18.58 800,640 -0.45(-2.39%)
Feb 20, 2018 19.94 19.95 19.02 19.04 833,793 -0.80(-4.04%)
Feb 16, 2018 19.84 19.84 19.84 0 -0.11(-0.53%)
Feb 15, 2018 19.90 20.14 19.68 19.95 923,821 +0.13(+0.63%)
Feb 14, 2018 19.01 19.89 18.87 19.82 924,445 +0.67(+3.48%)
Feb 13, 2018 18.91 19.17 18.75 19.15 605,486 +0.19(+1.02%)
Feb 12, 2018 18.86 19.16 18.50 18.96 209,438 +0.33(+1.76%)
Feb 09, 2018 19.12 19.31 17.74 18.63 580,660 -0.29(-1.53%)
Feb 08, 2018 20.00 20.00 18.92 18.92 342,813 -1.01(-5.05%)
Feb 07, 2018 19.92 19.92 19.71 19.93 510,479 -0.10(-0.48%)
Feb 06, 2018 19.34 20.02 19.32 20.03 723,031 +0.40(+2.02%)
Feb 05, 2018 19.74 19.98 19.46 19.63 342,488 -0.30(-1.50%)
Feb 02, 2018 19.90 19.97 19.69 19.93 628,165 -0.13(-0.63%)
Feb 01, 2018 20.25 20.45 19.91 20.05 1,270,266 -0.31(-1.52%)
Jan 31, 2018 20.52 20.62 20.09 20.36 476,063 -0.15(-0.73%)
Jan 30, 2018 20.81 20.81 20.36 20.51 720,906 -0.52(-2.47%)
Jan 29, 2018 21.15 21.31 20.77 21.03 711,265 -0.18(-0.86%)
Jan 26, 2018 21.27 21.28 20.99 21.22 318,953 +0.01(+0.05%)
Jan 25, 2018 21.31 21.52 21.09 21.21 422,987 +0.00(+0.00%)
Jan 24, 2018 21.28 21.33 20.96 21.21 619,801 +0.01(+0.05%)
Jan 23, 2018 20.67 21.57 20.44 21.20 651,153 +0.51(+2.47%)
Jan 22, 2018 20.04 20.80 20.04 20.69 871,707 +0.73(+3.67%)
Jan 19, 2018 20.06 20.24 19.83 19.95 728,612 -0.19(-0.96%)
Jan 18, 2018 20.05 20.51 20.00 20.15 1,291,885 +0.02(+0.10%)
Jan 17, 2018 20.01 20.22 19.75 20.13 757,556 -0.11(-0.52%)
Jan 16, 2018 20.33 20.65 20.21 20.23 1,687,240 -0.04(-0.19%)
Jan 12, 2018 20.27 20.27 20.27 0 +0.09(+0.43%)
Jan 11, 2018 20.12 20.41 20.07 20.19 849,913 -0.01(-0.05%)
Jan 10, 2018 19.95 20.48 19.83 20.20 590,319 +0.23(+1.16%)
Jan 09, 2018 19.82 20.04 19.65 19.96 1,224,076 +0.12(+0.58%)
Jan 08, 2018 19.99 20.08 19.68 19.85 1,338,358 -0.20(-1.01%)
Jan 05, 2018 20.52 20.77 19.73 20.05 1,206,287 -0.12(-0.57%)
Jan 04, 2018 20.28 20.28 19.87 20.17 1,511,199 -0.07(-0.33%)
Jan 03, 2018 20.06 20.53 20.03 20.23 2,277,556 +0.28(+1.40%)
Jan 02, 2018 19.03 20.05 19.03 19.95 2,345,329 +0.95(+5.02%)
Dec 29, 2017 19.00 19.00 19.00 0 +0.75(+4.12%)
Dec 28, 2017 17.73 18.32 17.62 18.25 1,293,399 +0.52(+2.93%)
Dec 27, 2017 18.11 18.14 17.49 17.73 996,570 -0.38(-2.08%)
Dec 26, 2017 17.98 18.23 17.85 18.10 1,767,674 +0.23(+1.29%)
Dec 22, 2017 17.95 17.99 17.78 17.87 1,706,040 +0.00(+0.00%)
Dec 21, 2017 18.13 18.24 17.82 17.87 2,667,581 -0.25(-1.38%)
Dec 20, 2017 18.55 18.55 17.69 18.12 2,161,376 -0.39(-2.08%)
Dec 19, 2017 18.65 18.95 18.36 18.51 2,964,441 -0.12(-0.62%)
Dec 18, 2017 18.67 18.78 18.45 18.62 1,016,364 +0.01(+0.05%)
Dec 15, 2017 18.47 18.92 18.36 18.62 2,534,950 +0.31(+1.68%)
Dec 14, 2017 18.23 18.39 18.20 18.31 1,198,037 +0.11(+0.58%)
Dec 13, 2017 18.27 18.40 18.12 18.20 524,648 -0.07(-0.37%)
Dec 12, 2017 18.19 18.57 17.96 18.27 431,173 +0.13(+0.74%)
Dec 11, 2017 18.00 18.45 18.00 18.13 427,196 +0.21(+1.18%)
Dec 08, 2017 17.83 17.99 17.53 17.92 441,726 +0.18(+1.03%)
Dec 07, 2017 17.30 18.11 17.11 17.74 433,071 +0.46(+2.68%)
Dec 06, 2017 17.39 17.39 16.97 17.28 347,207 +0.05(+0.28%)
Dec 05, 2017 17.39 17.42 17.15 17.23 273,913 -0.07(-0.39%)
Dec 04, 2017 17.25 17.48 17.23 17.30 432,972 -0.06(-0.33%)
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.