Quantcast

American Midstream Partners, LP Common Units representing Limited Partner Interests Historical Stock Prices

AMID 
$5.53
*  
0.03
0.55%
Get AMID Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading AMID now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AMID After Hours
 
 
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-AUG-2018 TO 16-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.
16:00 5.49 5.76 5.4559 5.53 408,675
11/16/2018 5.69 5.8 5.44 5.5 221,899
11/15/2018 5.75 5.95 5.62 5.7 444,417
11/14/2018 5.65 5.82 5.45 5.67 452,953
11/13/2018 5.66 5.94 5.57 5.65 470,970
11/12/2018 5.56 5.9 5.56 5.67 448,189
11/09/2018 5.61 5.75 5.51 5.54 375,302
11/08/2018 5.9 5.95 5.6 5.69 549,632
11/07/2018 5.86 5.93 5.76 5.88 228,103
11/06/2018 5.85 5.93 5.76 5.83 217,252
11/05/2018 5.85 5.96 5.83 5.86 223,403
11/02/2018 6.11 6.11 5.78 5.9 521,748
11/01/2018 5.94 6.13 5.91 6.08 280,379
10/31/2018 5.96 6.06 5.91 5.92 492,098
10/30/2018 6 6.1 5.93 5.95 424,069
10/29/2018 6.15 6.15 6.02 6.03 492,673
10/26/2018 6.09 6.17 6.0677 6.13 430,676
10/25/2018 6.03 6.17 5.99 6.15 647,076
10/24/2018 6.1 6.1 6.03 6.03 274,989
10/23/2018 6.13 6.145 5.95 6.11 1,086,031
10/22/2018 6.13 6.17 6.13 6.14 241,796
10/19/2018 6.15 6.175 6.12 6.14 358,379
10/18/2018 6.15 6.18 6.15 6.16 354,394
10/17/2018 6.15 6.16 6.15 6.15 176,273
10/16/2018 6.18 6.18 6.15 6.17 551,721
10/15/2018 6.16 6.18 6.15 6.15 164,001
10/12/2018 6.18 6.2 6.15 6.15 320,641
10/11/2018 6.17 6.23 6.15 6.15 351,801
10/10/2018 6.2 6.22 6.14 6.21 449,712
10/09/2018 6.24 6.26 6.17 6.18 190,548
10/08/2018 6.21 6.26 6.18 6.2 191,512
10/05/2018 6.27 6.28 6.16 6.23 299,986
10/04/2018 6.3 6.32 6.2 6.27 753,169
10/03/2018 6.18 6.32 6.18 6.3 518,790
10/02/2018 6.25 6.3 6.17 6.21 592,181
10/01/2018 6.35 6.39 6.22 6.25 1,255,929
09/28/2018 6.1 6.35 6.1 6.35 1,249,175
09/27/2018 5.9 5.9 5.75 5.75 191,183
09/26/2018 5.8 5.95 5.8 5.9 103,704
09/25/2018 5.85 5.95 5.75 5.8 125,964
09/24/2018 6.05 6.1 5.8 5.85 263,611
09/21/2018 6 6.15 5.975 6.05 206,605
09/20/2018 6 6.05 5.9 6 174,588
09/19/2018 6.05 6.2 5.95 6 356,285
09/18/2018 6.05 6.1 6 6.1 115,623
09/17/2018 6.05 6.2 6 6.05 294,746
09/14/2018 6.05 6.1 6 6.1 184,969
09/13/2018 6.1 6.2 6.05 6.05 102,834
09/12/2018 5.95 6.2 5.95 6.15 229,005
09/11/2018 5.95 6 5.9 5.95 136,360
09/10/2018 6.1 6.1 5.95 5.95 91,676
09/07/2018 5.95 6.1 5.9295 6.05 129,763
09/06/2018 6.05 6.1 5.905 6 258,591
09/05/2018 6.15 6.2 5.95 6 234,561
09/04/2018 6.15 6.25 6.15 6.15 202,224
08/31/2018 6.3 6.3 6.1 6.2 248,929
08/30/2018 6.25 6.35 6.15 6.35 262,679
08/29/2018 6.25 6.4 6.1 6.25 232,989
08/28/2018 6.15 6.25 6.1 6.15 227,070
08/27/2018 6.3 6.4 6.1 6.2 360,782
08/24/2018 6.7 6.75 6.2 6.35 583,558
08/23/2018 6.8 6.8758 6.625 6.7 266,630
08/22/2018 6.65 6.85 6.55 6.85 191,599
08/21/2018 6.95 7.05 6.6 6.65 415,082
08/20/2018 6.5 7 6.5 6.9 619,864
08/17/2018 6.6 6.65 6.35 6.4 359,701
08/16/2018 6.4 6.6 6.15 6.55 456,692
*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