Quantcast

Antero Midstream Partners LP Common Units representing limited partner interests Historical Stock Prices

AM 
$31.255
*  
0.455
1.48%
Get AM Alerts
*Delayed - data as of Aug. 20, 2018 14:20 ET  -  Find a broker to begin trading AM now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AM 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
14:20 31.01 31.31 30.8322 31.255 228,364
08/17/2018 30.4 31.1181 30.2776 30.8 412,099
08/16/2018 30.69 30.69 29.92 30.28 489,950
08/15/2018 31 31.115 30.14 30.56 579,997
08/14/2018 31.29 31.8 31.21 31.24 617,652
08/13/2018 32.16 32.27 31.17 31.24 722,655
08/10/2018 32.45 33.34 32.12 32.25 2,742,669
08/09/2018 31.75 32.68 31.735 32.42 754,286
08/08/2018 31.1 31.85 30.75 31.6 651,661
08/07/2018 31.48 31.96 30.76 31.25 606,730
08/06/2018 32.23 32.46 31.34 31.43 644,674
08/03/2018 33.46 33.66 32.08 32.28 814,723
08/02/2018 32.7 34.18 32.43 33.89 579,400
08/01/2018 32.67 33.39 32.33 32.65 553,148
07/31/2018 32.22 33.15 32.1 33.04 417,759
07/30/2018 31.85 32.24 31.85 32.16 833,652
07/27/2018 32.7 32.89 31.64 31.74 616,391
07/26/2018 31.97 32.91 31.9 32.74 433,804
07/25/2018 31.53 32.04 31.31 31.92 492,671
07/24/2018 32.21 32.6101 31.36 31.46 484,980
07/23/2018 31.8 32.16 31.79 32.07 341,602
07/20/2018 31.9 32.3089 31.6 31.64 574,567
07/19/2018 31.07 32.2 31.05 31.87 802,837
07/18/2018 30.06 31.07 29.78 30.86 726,301
07/17/2018 29.82 30.13 29.61 29.96 798,863
07/16/2018 29.91 30.1 29.76 29.84 466,286
07/13/2018 30.17 30.21 29.69 30.01 359,139
07/12/2018 29.87 30.23 29.7 30.14 470,860
07/11/2018 30.24 30.28 29.68 29.81 326,675
07/10/2018 30.91 31.03 30.33 30.35 359,021
07/09/2018 30.21 30.99 29.93 30.84 331,724
07/06/2018 30.01 30.28 29.861 30.06 311,643
07/05/2018 29.63 30.23 29.6 29.99 350,483
07/03/2018 29.24 29.58 29.215 29.45 213,555
07/02/2018 29.39 29.53 28.98 29.07 437,290
06/29/2018 29.82 29.92 29.07 29.52 566,463
06/28/2018 29.86 30.08 29.34 29.73 471,026
06/27/2018 30.91 31.03 29.83 29.85 924,979
06/26/2018 30.45 30.96 30.1075 30.82 363,051
06/25/2018 30.67 30.72 30.2 30.33 266,987
06/22/2018 30.94 31.51 30.69 30.76 432,444
06/21/2018 30.78 30.78 30.28 30.58 373,706
06/20/2018 30.52 30.79 30.21 30.74 382,378
06/19/2018 30.34 30.545 30.165 30.3 439,199
06/18/2018 30.34 30.72 30.21 30.52 474,035
06/15/2018 30.77 30.77 30.12 30.32 699,460
06/14/2018 31.02 31.22 30.82 30.87 376,247
06/13/2018 31.46 31.51 30.68 30.89 556,704
06/12/2018 31.34 31.68 31.1 31.47 482,225
06/11/2018 30.9 31.345 30.585 31.26 657,758
06/08/2018 31.47 31.47 30.53 30.84 763,031
06/07/2018 31.02 31.575 30.98 31.46 514,644
06/06/2018 31.02 31.21 30.85 31.16 782,502
06/05/2018 31.22 31.38 30.71 31.06 657,805
06/04/2018 31.07 31.396 30.92 31.2 765,382
06/01/2018 30.26 31.05 30.2501 30.98 369,132
05/31/2018 29.7 30.36 29.53 30.25 621,868
05/30/2018 28.84 29.81 28.815 29.76 1,871,266
05/29/2018 28.78 29.1 28.61 28.71 775,392
05/25/2018 28.68 29.04 28.27 28.87 638,033
05/24/2018 29.7 29.91 29.05 29.11 892,398
05/23/2018 29.22 30 29.1 29.78 656,047
05/22/2018 29.37 29.72 29.25 29.42 980,770
05/21/2018 28.26 29.45 28.05 29.24 709,245
05/18/2018 28.03 28.38 27.96 28.16 604,386
05/17/2018 27.77 28.45 27.65 27.97 404,761
*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