Quantcast

Altus Midstream Company Class A Common Stock Historical Stock Prices

ALTM 
$6.12
*  
0.32
4.97%
Get ALTM Alerts
*Delayed - data as of Mar. 18, 2019 13:51 ET  -  Find a broker to begin trading ALTM now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    ALTM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
13:51 6.45 6.45 6.09 6.12 193,827
03/15/2019 6.35 6.51 6.2 6.44 2,616,425
03/14/2019 6.24 6.32 6 6.32 648,193
03/13/2019 6.27 6.5 6 6.17 1,059,172
03/12/2019 5.71 6.21 5.71 6.19 850,563
03/11/2019 5.57 6.06 5.57 5.64 1,292,252
03/08/2019 5.56 6 5.18 5.5 1,582,140
03/07/2019 5.59 5.84 5.51 5.59 286,709
03/06/2019 5.53 5.74 5.41 5.6 463,119
03/05/2019 5.61 5.74 5.41 5.52 528,704
03/04/2019 5.67 5.95 5.41 5.55 952,110
03/01/2019 6.18 6.23 5.08 5.57 1,398,476
02/28/2019 7.3 7.31 6.1 6.12 1,530,431
02/27/2019 8.16 8.19 7.87 8.03 279,792
02/26/2019 8.16 8.24 8.05 8.17 76,983
02/25/2019 8.2 8.25 8.05 8.17 65,497
02/22/2019 8.1 8.26 8.06 8.16 88,474
02/21/2019 8.18 8.265 8.05 8.11 84,629
02/20/2019 8.12 8.46 8 8.18 154,435
02/19/2019 8.06 8.38 8 8.13 337,157
02/15/2019 7.99 8.4975 7.85 8.14 292,877
02/14/2019 7.98 8.03 7.8 7.87 184,934
02/13/2019 8.06 8.32 7.86 7.99 240,489
02/12/2019 7.95 8.1601 7.95 7.99 84,333
02/11/2019 7.95 8.47 7.85 7.9 101,218
02/08/2019 8.13 8.13 7.87 7.94 65,876
02/07/2019 8.15 8.175 8.02 8.14 73,069
02/06/2019 8.22 8.37 8.015 8.26 145,299
02/05/2019 8.51 8.51 8.19 8.34 309,590
02/04/2019 8.55 8.62 8.15 8.49 108,472
02/01/2019 8.23 8.71 7.99 8.4 366,486
01/31/2019 8.08 8.45 8.045 8.1 394,182
01/30/2019 8.28 8.46 7.93 8.12 154,723
01/29/2019 8.09 8.44 7.99 8.33 41,950
01/28/2019 8.13 8.59 7.96 8.12 202,628
01/25/2019 8.15 8.5 7.974 8.1 108,421
01/24/2019 7.88 8.22 7.88 8.1 146,687
01/23/2019 8.3 8.5 7.7 7.77 150,805
01/22/2019 8.5 8.5 8.15 8.28 216,267
01/18/2019 8.96 9.4564 8.36 8.57 128,828
01/17/2019 8.52 8.9 8.26 8.69 148,400
01/16/2019 8.63 8.82 8.38 8.57 149,197
01/15/2019 8.37 8.79 8.37 8.62 133,750
01/14/2019 8.4 8.75 8.2 8.33 283,395
01/11/2019 8.81 8.81 8.35 8.47 123,352
01/10/2019 8.73 9.25 8.45 8.86 228,870
01/09/2019 8.41 9.2 8.4 8.8 288,100
01/08/2019 8.29 8.8 8.1 8.25 276,124
01/07/2019 8.18 8.75 7.93 8.18 188,710
01/04/2019 7.58 8.27 7.46 8.11 252,246
01/03/2019 7.6 7.77 7.15 7.42 245,763
01/02/2019 7.62 8.165 7.37 7.66 115,747
12/31/2018 7.84 8.0199 7.35 7.73 442,862
12/28/2018 7.71 8.495 7.6 7.75 225,545
12/27/2018 7.88 8.48 7.405 7.63 254,341
12/26/2018 7.68 8.17 7.66 8.075 331,734
12/24/2018 7.55 8.28 7.55 7.74 118,114
12/21/2018 7.73 8.37 7.63 7.63 240,003
12/20/2018 8.34 8.45 7.58 7.79 457,299
12/19/2018 8.58 8.81 8.2275 8.47 549,481
12/18/2018 8.99 10 8.66 8.7 198,488
12/17/2018 10.48 10.48 8.76 9.06 306,176
*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?

Smart Portfolio