Quantcast

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

AM 
$28.16
*  
0.19
0.68%
Get AM Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading AM now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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 18-FEB-2018 TO 18-MAY-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.
16:00 28.15 28.38 27.96 28.16 604,386
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
05/16/2018 27.25 27.75 27.25 27.65 197,666
05/15/2018 27.6 27.74 27.22 27.25 891,973
05/14/2018 26.92 27.86 26.84 27.72 260,404
05/11/2018 27.1 27.31 26.69 26.82 208,774
05/10/2018 27.1 27.4 27.02 27.05 235,187
05/09/2018 26.88 27.25 26.84 26.98 249,976
05/08/2018 26.55 26.85 25.92 26.74 339,244
05/07/2018 26.51 27.04 26.51 26.62 191,881
05/04/2018 25.66 26.47 25.65 26.41 242,843
05/03/2018 26.42 26.43 25.7 25.76 350,965
05/02/2018 26.8 26.96 26.33 26.42 342,247
05/01/2018 26.81 27.06 26.67 26.95 273,504
04/30/2018 26.66 26.88 26.41 26.81 323,213
04/27/2018 26.23 26.94 26.03 26.82 522,345
04/26/2018 26.46 27.01 25.64 26.28 441,167
04/25/2018 25.71 25.96 25.54 25.94 263,597
04/24/2018 26.51 26.51 25.51 25.77 370,371
04/23/2018 26.48 26.83 26.17 26.4 753,522
04/20/2018 27.04 27.04 26.21 26.3 555,811
04/19/2018 27.3 27.4589 26.64 27 415,288
04/18/2018 27.05 27.2873 26.78 27.17 602,722
04/17/2018 26.94 27.64 26.73 26.92 838,771
04/16/2018 25.23 26.8 24.94 26.77 717,399
04/13/2018 24.69 25.32 24.55 25.08 565,417
04/12/2018 25.46 25.67 24.56 24.65 711,285
04/11/2018 24.9 25.5 24.84 25.31 801,080
04/10/2018 24.56 25.13 24.436 24.94 567,482
04/09/2018 24.59 25 24.2 24.32 774,853
04/06/2018 25.35 25.4199 24.32 24.71 394,376
04/05/2018 25.13 25.76 25.03 25.41 313,806
04/04/2018 24.96 25.22 24.75 25.1 186,598
04/03/2018 25.5 25.54 24.78 25.21 779,430
04/02/2018 25.77 25.77 25.07 25.49 405,926
03/29/2018 25.56 26.04 25.36 25.89 492,832
03/28/2018 24.86 25.62 24.59 25.47 582,600
03/27/2018 25.37 25.725 24.88 24.99 490,943
03/26/2018 25.21 25.49 24.7 25.16 641,596
03/23/2018 25.26 25.55 24.76 25.05 563,817
03/22/2018 25.72 25.84 25.26 25.31 626,287
03/21/2018 25.42 25.94 25 25.87 639,414
03/20/2018 25.59 25.69 24.9101 25.43 505,855
03/19/2018 26.53 26.56 25.19 25.52 702,664
03/16/2018 26.33 26.945 26.09 26.49 698,306
03/15/2018 26.88 27.1 25.11 26.26 1,412,099
03/14/2018 27.28 27.3 26.72 26.85 447,742
03/13/2018 27.57 27.7099 27.16 27.3 250,414
03/12/2018 27.1 27.56 27.06 27.52 351,339
03/09/2018 27.15 27.25 26.98 27.03 486,333
03/08/2018 27.17 27.27 26.64 26.98 286,508
03/07/2018 26.84 27.16 26.76 26.96 331,353
03/06/2018 27.06 27.289 26.77 26.92 402,149
03/05/2018 26.37 27.04 26.37 26.9 609,464
03/02/2018 26.27 26.44 25.92 26.32 560,254
03/01/2018 26.12 26.81 26.09 26.35 377,983
02/28/2018 26.4 26.675 26.11 26.11 1,664,511
02/27/2018 26.44 26.5599 26.24 26.25 495,498
02/26/2018 26.66 26.85 26.2 26.3 838,009
02/23/2018 26.18 26.58 25.85 26.49 730,415
02/22/2018 26.58 26.655 25.995 26.05 544,988
02/21/2018 26.98 26.985 26.41 26.42 813,702
02/20/2018 27.7 27.98 26.8 27.01 706,131
*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