Antero Midstream Partners LP Historical Stock Prices

AM 
$25.65
*  
0.23
0.9%
Get AM Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading AM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    AM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.57  25.70  25.02  25.65 293,418
05/05/2015 25.44 25.7 25.02 25.65 293,418
05/04/2015 25.68 25.97 25.26 25.42 208,710
05/01/2015 25.25 26.34 25.17 25.41 402,113
04/30/2015 25.03 25.19 24.75 25 189,336
04/29/2015 24.39 25.25 24.19 25.09 213,272
04/28/2015 25.28 25.28 24.41 24.46 398,148
04/27/2015 24.812 25.47 24.799 25.16 291,806
04/24/2015 25.13 25.261 24.81 25.05 192,716
04/23/2015 24.87 25.268 24.87 25 417,712
04/22/2015 25.07 25.2345 24.81 25.11 263,923
04/21/2015 25.05 25.68 24.77 25.07 275,088
04/20/2015 25.25 25.42 24.92 24.99 184,748
04/17/2015 25.18 25.41 24.85 25.17 315,453
04/16/2015 25.29 25.405 24.9601 25.27 352,196
04/15/2015 25.03 25.2 25.03 25.18 185,052
04/14/2015 25.07 25.3495 24.81 25.1 308,650
04/13/2015 25.2 25.53 24.8 25.04 182,869
04/10/2015 24.74 25.2 24.55 25.2 94,132
04/09/2015 25.45 25.45 24.56 24.67 140,211
04/08/2015 24.38 25.33 24.22 25.33 106,791
04/07/2015 24.91 25.29 24.25 24.27 194,986
04/06/2015 24.53 25.07 24.33 24.93 92,906
04/02/2015 24.28 25.03 24.15 24.53 127,527
04/01/2015 24.28 25.07 24.1 24.42 89,425
03/31/2015 24.2 24.65 24.07 24.19 134,023
03/30/2015 24.09 24.5 24.09 24.3 42,304
03/27/2015 24.51 24.71 24.17 24.31 135,320
03/26/2015 24.01 24.5 23.89 24.37 64,951
03/25/2015 23.85 24.48 23.63 24.16 123,685
03/24/2015 24.13 24.72 24 24 122,875
03/23/2015 25.28 25.28 24.266 24.63 131,587
03/20/2015 25.11 25.39 24.7462 25.2 670,855
03/19/2015 24.51 25.1 24.51 25 110,604
03/18/2015 25.12 25.2 24.41 24.85 189,845
03/17/2015 24.52 25.17 24.15 25.02 343,390
03/16/2015 24.28 24.56 24.16 24.49 105,602
03/13/2015 24.42 24.68 24 24.35 123,115
03/12/2015 25 25.21 24.55 24.58 261,875
03/11/2015 24.56 25.24 24.56 25.01 126,587
03/10/2015 25.71 25.89 24.32 24.59 1,367,894
03/09/2015 25.79 26.25 25.4786 26.05 149,961
03/06/2015 26 26.2 25.1666 25.99 203,702
03/05/2015 26.09 26.32 26.05 26.12 114,355
03/04/2015 25.93 26.1 25.91 26.05 59,297
03/03/2015 25.71 26.25 25.6184 26.12 227,827
03/02/2015 26.21 26.21 25.76 26.02 740,194
02/27/2015 25.91 26.05 25.76 26 75,967
02/26/2015 25.06 25.97 25.06 25.9 588,805
02/25/2015 25.06 25.75 25.06 25.39 138,804
02/24/2015 25.49 25.75 25.23 25.54 213,471
02/23/2015 25.24 26.31 24.77 25.69 464,809
02/20/2015 24.46 25.2 24.23 25.18 438,370
02/19/2015 24.26 24.73 24.26 24.62 52,146
02/18/2015 24.75 24.75 24.29 24.62 93,732
02/17/2015 24.2 25 24.2 24.75 128,994
02/13/2015 23.91 24.84 23.55 24.47 203,015
02/12/2015 23.47 23.96 23.29 23.83 1,164,678
02/11/2015 23.52 24.1 23.21 23.41 101,769
02/10/2015 23.88 23.94 23.14 23.79 150,414
02/09/2015 24.34 24.34 23.7 24 52,661
02/06/2015 24.48 24.6 23.7301 24.53 138,474
02/05/2015 24.25 24.48 23.73 24.43 251,266
02/04/2015 23.97 24.6 22.94 24.45 252,942
02/03/2015 24.62 24.77 23.74 24.55 147,987
02/02/2015 23.27 24.33 22.7501 24.15 83,829
01/30/2015 23.07 23.57 22.14 23.45 67,857
01/29/2015 22.5 23.11 21.87 23.04 88,211
01/28/2015 23.27 23.42 22.55 22.64 40,865
01/27/2015 23.29 23.7 22.58 23.23 92,404
01/26/2015 22.59 24.2899 22.265 23.52 127,293
01/23/2015 22.14 22.93 21.9 22.51 110,230
01/22/2015 22.66 22.8779 22.02 22.19 124,108
01/21/2015 21.81 22.8292 21.5 22.62 454,572
01/20/2015 22.5 22.5 21.76 22.27 92,129
01/16/2015 21.34 22.59 21.34 22.41 180,238
01/15/2015 21.06 22.11 21.06 21.97 379,827
01/14/2015 21.52 21.52 20.5 20.79 554,757
01/13/2015 22.86 23.0699 21.67 21.72 145,021
01/12/2015 23.11 23.11 22.54 22.77 56,076
01/09/2015 23.9 24.08 23.34 23.35 216,712
01/08/2015 23.98 25.0199 23.78 23.99 186,936
01/07/2015 24.15 24.55 23.39 23.98 262,371
01/06/2015 25.52 25.94 24.07 24.76 92,863
01/05/2015 26.99 27.52 25.35 25.49 205,455
01/02/2015 26.69 27.75 26.64 27.41 537,738
12/31/2014 26.93 28.98 26.882 27.5 319,528
12/30/2014 25.95 27.45 25.84 27.01 238,266
12/29/2014 23.94 26.11 23.94 25.97 352,300
12/26/2014 23.7 24.71 23.67 24.09 81,591
12/24/2014 23.06 23.7 22.8 23.64 98,999
12/23/2014 23.23 23.8 22.99 23.16 1,065,867
12/22/2014 24.25 24.41 23.16 23.33 373,984
12/19/2014 24.4 24.56 23.88 24.32 482,807
12/18/2014 24.21 24.54 23.43 24.36 1,591,529
12/17/2014 24.5 25.15 23.26 23.9 866,557
12/16/2014 23.95 25 23.15 24.06 658,510
12/15/2014 25.3 25.45 24.02 24.07 110,037
12/12/2014 24.78 25.27 23.11 25.1 481,624
12/11/2014 24.27 25.31 24.27 25 308,738
12/10/2014 25.38 25.92 23.61 24.43 1,000,622
12/09/2014 25.05 25.86 24.95 25.61 408,817
12/08/2014 27.43 27.64 25.72 25.96 543,406
12/05/2014 28 28.15 27.625 27.75 101,519
12/04/2014 28.47 28.68 27.92 27.95 141,161
12/03/2014 28.22 29.27 27.8 28.66 319,344
12/02/2014 26.69 28.21 26.69 27.99 189,179
12/01/2014 27.4 27.95 26.36 26.83 399,872
11/28/2014 27.74 27.95 26.14 27.69 162,206
11/26/2014 27.89 28.15 27.64 27.97 134,864
11/25/2014 27.98 28.1 27.59 27.97 234,944
11/24/2014 27.97 28.105 27.8103 28.03 239,841
11/21/2014 28.48 28.48 27.56 28.01 273,375
11/20/2014 28 28.35 28 28.15 321,507
11/19/2014 28.12 28.49 27.8764 28.26 285,975
11/18/2014 28.1 28.51 27.82 28.25 246,462
11/17/2014 28.74 29.15 28.21 28.21 482,604
11/14/2014 28.98 28.99 28.379 28.86 291,956
11/13/2014 29.49 29.49 28.58 28.65 380,318
11/12/2014 28.79 29 28.16 29 255,088
11/11/2014 28.27 28.46 27.78 28.37 449,421
11/10/2014 28.49 28.74 28.25 28.3 989,553
11/07/2014 28.25 28.84 27.76 28.07 566,945
11/06/2014 28.39 29 28.15 28.25 1,619,222
11/05/2014 30.5 30.77 27.82 28.03 30,912,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?