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 (%)
Apr 30, 2018 16.66 16.87 16.52 16.65 326,018 -0.09(-0.52%)
Apr 27, 2018 16.63 16.77 16.23 16.74 424,467 -0.07(-0.40%)
Apr 26, 2018 16.34 16.81 16.21 16.81 457,475 +0.44(+2.72%)
Apr 25, 2018 15.98 16.40 15.93 16.36 289,024 +0.24(+1.50%)
Apr 24, 2018 16.44 16.52 16.07 16.12 537,449 -0.34(-2.06%)
Apr 23, 2018 16.01 16.50 15.97 16.46 483,357 +0.46(+2.90%)
Apr 20, 2018 16.21 16.21 15.77 15.99 321,854 -0.24(-1.49%)
Apr 19, 2018 16.59 16.59 16.22 16.23 199,262 -0.34(-2.04%)
Apr 18, 2018 16.60 16.74 16.31 16.57 440,353 -0.01(-0.06%)
Apr 17, 2018 16.14 16.64 15.99 16.58 648,394 +0.56(+3.50%)
Apr 16, 2018 15.63 16.02 15.47 16.02 554,734 +0.46(+2.98%)
Apr 13, 2018 15.51 15.59 15.35 15.56 380,851 +0.08(+0.50%)
Apr 12, 2018 15.38 15.53 15.16 15.48 511,297 +0.11(+0.69%)
Apr 11, 2018 15.11 15.40 15.09 15.37 559,972 +0.17(+1.14%)
Apr 10, 2018 15.16 15.34 14.93 15.20 369,842 +0.15(+1.03%)
Apr 09, 2018 14.44 15.31 14.44 15.05 622,643 -0.12(-0.77%)
Apr 06, 2018 15.36 15.45 14.92 15.16 491,247 -0.27(-1.75%)
Apr 05, 2018 15.03 15.51 14.95 15.43 660,745 +0.45(+3.03%)
Apr 04, 2018 14.61 15.04 14.36 14.98 474,526 +0.19(+1.31%)
Apr 03, 2018 15.19 15.19 14.65 14.78 498,478 -0.39(-2.55%)
Apr 02, 2018 15.43 15.51 14.97 15.17 396,009 -0.29(-1.88%)
Mar 29, 2018 15.46 15.46 15.46 0 +0.15(+1.01%)
Mar 28, 2018 15.37 15.47 15.10 15.31 639,604 -0.12(-0.75%)
Mar 27, 2018 15.68 15.74 15.28 15.42 622,044 -0.19(-1.24%)
Mar 26, 2018 15.77 15.79 15.23 15.62 537,401 +0.03(+0.19%)
Mar 23, 2018 15.81 15.81 15.50 15.59 453,370 -0.14(-0.86%)
Mar 22, 2018 15.65 15.87 15.56 15.72 1,042,520 -0.10(-0.61%)
Mar 21, 2018 15.62 15.84 15.49 15.82 375,652 +0.26(+1.68%)
Mar 20, 2018 15.74 15.99 15.50 15.56 482,631 -0.13(-0.80%)
Mar 19, 2018 16.15 16.18 15.37 15.68 667,238 -0.56(-3.45%)
Mar 16, 2018 16.36 16.51 16.13 16.24 526,582 -0.17(-1.06%)
Mar 15, 2018 16.66 16.77 15.97 16.42 688,456 -0.24(-1.45%)
Mar 14, 2018 17.34 17.40 16.57 16.66 382,805 -0.66(-3.80%)
Mar 13, 2018 17.81 17.81 17.29 17.32 227,150 -0.43(-2.40%)
Mar 12, 2018 17.52 17.81 17.52 17.74 280,280 +0.19(+1.10%)
Mar 09, 2018 17.49 17.65 17.40 17.55 400,449 +0.14(+0.78%)
Mar 08, 2018 17.56 17.56 17.26 17.41 173,015 -0.07(-0.39%)
Mar 07, 2018 17.76 17.43 17.48 294,872 -0.21(-1.20%)
Mar 06, 2018 17.77 17.85 17.67 17.69 206,847 +0.00(+0.00%)
Mar 05, 2018 17.80 17.98 17.68 17.69 622,286 -0.17(-0.97%)
Mar 02, 2018 17.83 17.96 17.72 17.87 470,797 -0.08(-0.43%)
Mar 01, 2018 17.85 18.13 17.80 17.95 669,462 +0.06(+0.32%)
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%)
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.