Quantcast

Antero Midstream GP LP Common Shares of Beneficial Interests Historical Stock Prices

AMGP 
$18.44
*  
0.51
2.84%
Get AMGP Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading AMGP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AMGP 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
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 16-JUL-2018 TO 16-OCT-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 17.90 18.49 17.83 18.44 658,859
10/16/2018 17.84 18.49 17.83 18.44 663,398
10/15/2018 17.89 18.25 17.837 17.93 499,105
10/12/2018 18.1 18.49 17.46 17.89 1,470,835
10/11/2018 18.4 18.82 17.99 18.04 1,271,786
10/10/2018 18.65 18.77 18.07 18.56 2,458,065
10/09/2018 16.79 18.69 16.75 18.69 4,461,159
10/08/2018 17.34 17.5 17.09 17.12 298,501
10/05/2018 17.36 17.73 17.36 17.51 371,999
10/04/2018 17.52 17.735 17.38 17.46 177,390
10/03/2018 17.78 18.05 17.57 17.58 794,070
10/02/2018 17.5 17.89 17.5 17.8 617,549
10/01/2018 17.02 17.77 16.9212 17.5 478,283
09/28/2018 16.95 17.07 16.83 16.92 418,417
09/27/2018 16.97 17.08 16.92 16.95 366,577
09/26/2018 17.08 17.1 16.85 16.87 634,458
09/25/2018 17.32 17.32 17 17.17 308,391
09/24/2018 17.4 17.54 17.16 17.25 539,905
09/21/2018 17.23 17.37 17.06 17.35 1,176,853
09/20/2018 17.1 17.16 16.88 17.12 249,871
09/19/2018 17.14 17.2 16.98 16.98 209,236
09/18/2018 16.89 17.2727 16.74 17.08 1,439,253
09/17/2018 17.25 17.39 16.57 16.64 442,353
09/14/2018 17.66 17.67 17.19 17.22 871,568
09/13/2018 17.57 17.65 17.44 17.61 546,417
09/12/2018 17.24 17.65 17.12 17.58 793,412
09/11/2018 16.68 17.21 16.68 17.14 670,188
09/10/2018 16.81 16.8893 16.465 16.75 380,182
09/07/2018 16.4 16.73 16.21 16.73 386,715
09/06/2018 16.84 16.86 16.35 16.52 345,973
09/05/2018 17.04 17.07 16.46 16.88 670,528
09/04/2018 16.76 17.285 16.76 17.05 489,405
08/31/2018 17.25 17.25 16.69 16.89 800,045
08/30/2018 17.26 17.47 17.13 17.28 690,927
08/29/2018 17.61 17.62 17.14 17.26 1,039,951
08/28/2018 18.1 18.19 17.56 17.67 1,223,682
08/27/2018 18.31 18.31 17.98 18.05 618,520
08/24/2018 18.94 18.94 18.155 18.35 590,102
08/23/2018 19.46 19.46 18.62 18.75 776,368
08/22/2018 19.57 19.57 19.09 19.47 687,046
08/21/2018 19.1 19.47 18.995 19.36 1,550,165
08/20/2018 18.83 19.11 18.7 19.09 1,111,766
08/17/2018 18.68 19.02 18.62 18.88 541,703
08/16/2018 18.76 18.79 18.58 18.72 302,699
08/15/2018 19.1 19.1 18.6 18.61 356,435
08/14/2018 19.11 19.38 19.02 19.1 394,786
08/13/2018 19.35 19.425 18.85 19.01 333,888
08/10/2018 18.25 19.41 18.15 19.34 639,462
08/09/2018 19.08 19.61 19.08 19.19 403,093
08/08/2018 18.85 19.04 18.635 19.01 411,954
08/07/2018 18.98 19.175 18.63 18.85 252,331
08/06/2018 18.41 19.11 18.41 18.89 380,845
08/03/2018 19.01 19.05 18.4205 18.5 417,768
08/02/2018 19.02 19.43 18.91 19.04 813,352
08/01/2018 19.08 19.42 18.98 19.22 420,231
07/31/2018 19.2 19.395 19.17 19.22 188,548
07/30/2018 19.16 19.36 19.07 19.26 263,676
07/27/2018 19.55 19.65 19.06 19.11 317,156
07/26/2018 19.38 19.67 19.26 19.5 264,436
07/25/2018 19.06 19.52 18.93 19.4 877,065
07/24/2018 19.28 19.38 18.97 19.06 170,689
07/23/2018 19.29 19.32 18.85 19.22 359,526
07/20/2018 19.26 19.54 19.22 19.24 306,309
07/19/2018 18.7 19.42 18.7 19.27 528,407
07/18/2018 18.69 19.04 18.51 18.68 334,403
07/17/2018 18.29 18.84 18.2 18.66 568,287
07/16/2018 18.88 19.01 18.29 18.35 941,613
*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