Quantcast

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

AMGP 
$12.18
*  
0.14
1.16%
Get AMGP Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading AMGP 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
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-OCT-2018 TO 15-JAN-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.
16:00 12.10 12.38 12.04 12.18 795,623
01/15/2019 12.04 12.38 12.04 12.18 795,623
01/14/2019 12.13 12.22 11.95 12.04 1,189,656
01/11/2019 12.44 12.48 12.18 12.25 1,153,922
01/10/2019 12.9 12.9 12.12 12.58 1,538,026
01/09/2019 13.5 13.51 12.41 12.91 3,171,556
01/08/2019 13.18 13.55 13.1175 13.34 913,708
01/07/2019 12.69 13.3 12.59 13.01 883,097
01/04/2019 11.83 12.81 11.82 12.6 1,019,016
01/03/2019 11.42 11.87 11.3 11.7 945,921
01/02/2019 11.02 11.79 10.87 11.39 1,513,942
12/31/2018 11.12 11.27 10.835 11.18 2,031,595
12/28/2018 10.88 11.11 10.62 11.06 1,475,869
12/27/2018 11 11.09 10.41 10.92 1,260,395
12/26/2018 10.57 11.19 10.12 11.19 2,237,183
12/24/2018 11.09 11.11 10.5 10.53 674,233
12/21/2018 11.72 11.76 11.02 11.15 3,953,519
12/20/2018 12.57 12.85 11.72 11.79 1,392,820
12/19/2018 12.76 12.87 12.35 12.78 1,400,300
12/18/2018 13.39 13.5 12.55 12.79 1,030,684
12/17/2018 14.1 14.26 13.26 13.42 734,734
12/14/2018 14.13 14.655 14 14.12 1,120,780
12/13/2018 14.23 14.51 14.1 14.24 556,836
12/12/2018 14.38 14.41 14.18 14.24 608,222
12/11/2018 14.5 14.53 14.1 14.23 653,546
12/10/2018 14.4 14.43 14.12 14.34 548,096
12/07/2018 14.76 14.86 14.3372 14.46 400,882
12/06/2018 14.56 14.56 14.1 14.51 552,531
12/04/2018 15.09 15.209 14.7 14.79 479,043
12/03/2018 15.18 15.45 15.01 15.14 621,218
11/30/2018 14.87 14.91 14.41 14.81 784,788
11/29/2018 15.06 15.34 14.81 14.96 504,182
11/28/2018 14.48 15.09 14.35 15.09 1,139,287
11/27/2018 14.45 14.65 14.405 14.48 913,918
11/26/2018 14.23 14.63 14.2 14.51 831,243
11/23/2018 14.34 14.46 14.07 14.1 394,133
11/21/2018 14.42 14.75 14.2 14.57 395,779
11/20/2018 14.65 14.69 14.25 14.32 854,799
11/19/2018 14.75 15.38 14.47 14.86 957,993
11/16/2018 14.59 14.96 14.1 14.84 984,977
11/15/2018 14.9 15 14.27 14.63 739,166
11/14/2018 15.01 15.14 14.73 14.92 774,049
11/13/2018 15.25 15.31 14.67 14.92 432,403
11/12/2018 15.23 15.325 14.96 15.19 350,070
11/09/2018 15.06 15.27 14.67 15.17 901,966
11/08/2018 15.13 15.61 15 15.22 981,781
11/07/2018 15.47 15.5 15.05 15.14 1,800,065
11/06/2018 15.19 15.54 15.09 15.32 1,892,629
11/05/2018 15.52 15.645 15.14 15.15 1,335,367
11/02/2018 15.78 15.86 15.14 15.28 993,594
11/01/2018 16.08 16.45 15.59 15.7 1,198,451
10/31/2018 15.92 16.23 15.92 16.11 1,355,675
10/30/2018 15.76 16.14 15.6 15.76 892,206
10/29/2018 16.37 16.43 15.72 15.8 1,013,298
10/26/2018 16.72 16.72 16.14 16.2 831,596
10/25/2018 17.11 17.15 16.8 16.86 609,077
10/24/2018 17.31 17.53 16.86 16.9 469,636
10/23/2018 17.53 17.53 17.04 17.37 771,918
10/22/2018 18.05 18.1 17.66 17.79 417,667
10/19/2018 18 18.2 17.88 18.01 768,027
10/18/2018 17.98 18.23 17.93 18.02 438,595
10/17/2018 18.41 18.45 18.01 18.1 619,623
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
*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