Quantcast

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

AM 
$27.99
*  
0.16
0.57%
Get AM Alerts
*Delayed - data as of Nov. 14, 2018 13:13 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
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 13-AUG-2018 TO 13-NOV-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.
13:13 27.88 28.43 27.73 27.99 391,288
11/13/2018 28.13 28.72 27.61 27.83 444,536
11/12/2018 28.32 28.45 27.84 28.2 353,928
11/09/2018 28.17 28.4 27.27 28.28 394,326
11/08/2018 28.35 29.04 28.08 28.19 482,394
11/07/2018 29.03 29.03 28.25 28.45 548,891
11/06/2018 29 29.26 28.37 28.65 408,705
11/05/2018 29.15 30.15 29.08 29.15 1,386,322
11/02/2018 29.45 29.63 28.56 28.87 647,319
11/01/2018 30.1 30.44 29.02 29.25 678,277
10/31/2018 30.1 30.87 30.03 30.15 766,464
10/30/2018 30.05 30.48 29.37 29.86 654,557
10/29/2018 30.7 31.06 29.86 30.22 684,803
10/26/2018 31.07 31.075 30.18 30.46 653,842
10/25/2018 31.5 31.63 30.94 31.34 493,597
10/24/2018 31.98 32.15 31.15 31.21 877,802
10/23/2018 32.48 32.48 31.51 31.87 507,712
10/22/2018 33.07 33.24 32.4982 32.78 770,969
10/19/2018 33.17 33.43 32.73 32.88 848,736
10/18/2018 33.18 33.55 33.05 33.18 705,942
10/17/2018 33.92 33.96 33.16 33.31 477,607
10/16/2018 32.51 33.95 32.51 33.93 625,868
10/15/2018 32.91 33.57 32.7 32.72 419,091
10/12/2018 33.3 33.95 32.39 32.88 982,947
10/11/2018 33.65 34.53 33.11 33.22 1,034,077
10/10/2018 33.14 34.35 33.02 34.03 1,212,282
10/09/2018 30.13 33.96 30.13 33.93 3,445,581
10/08/2018 29.7 30.01 29.42 29.48 367,684
10/05/2018 29.42 29.9 29.365 29.74 202,342
10/04/2018 29.4 29.58 29.17 29.43 326,406
10/03/2018 29.28 29.6659 29.21 29.44 412,818
10/02/2018 29.19 29.41 29.01 29.18 360,118
10/01/2018 28.81 29.25 28.74 29.12 755,376
09/28/2018 28.55 29.09 28.38 28.66 625,077
09/27/2018 28.25 28.68 28.25 28.6 256,222
09/26/2018 29.09 29.16 28.31 28.39 647,540
09/25/2018 29.97 29.97 29.15 29.2 567,199
09/24/2018 30.16 30.34 29.451 29.84 540,864
09/21/2018 30.5 30.5 29.96 30.05 676,802
09/20/2018 30.35 30.5799 30.25 30.41 218,943
09/19/2018 30.57 30.57 30.2103 30.32 322,510
09/18/2018 29.95 30.82 29.85 30.52 367,517
09/17/2018 30 30.16 29.75 29.85 210,478
09/14/2018 30.75 30.75 29.65 30.08 550,773
09/13/2018 30.19 30.71 30.09 30.71 506,554
09/12/2018 30.06 30.39 29.91 30.18 1,249,163
09/11/2018 29.89 30.18 29.75 29.99 389,164
09/10/2018 29.68 30.06 29.68 29.94 380,562
09/07/2018 29.48 29.66 29.22 29.51 549,742
09/06/2018 29.76 29.87 29.37 29.52 492,557
09/05/2018 29.56 29.79 29.25 29.77 490,050
09/04/2018 29.3 29.8316 29.14 29.57 674,135
08/31/2018 29.59 29.81 29.06 29.27 570,402
08/30/2018 29.69 29.85 29.35 29.74 442,693
08/29/2018 29.91 30.059 29.67 29.75 449,563
08/28/2018 30.41 30.7392 29.86 29.91 898,784
08/27/2018 30.79 30.79 30.14 30.37 350,615
08/24/2018 31.13 31.18 30.6 30.79 343,613
08/23/2018 31.35 31.49 30.87 30.95 302,134
08/22/2018 30.85 31.42 30.8 31.35 476,613
08/21/2018 31.16 31.3 30.77 30.86 703,367
08/20/2018 30.86 31.43 30.8322 31.06 1,184,661
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
*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