Antero Midstream Gp LP (NY: AMGP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	16.78	17.57	16.74	17.10	1,929,036	+0.33(+1.95%)
Nov 29, 2017	16.72	17.30	16.66	16.77	766,790	+0.03(+0.17%)
Nov 28, 2017	16.61	16.80	16.33	16.75	569,821	+0.07(+0.40%)
Nov 27, 2017	16.79	16.79	16.48	16.68	643,540	-0.11(-0.63%)
Nov 24, 2017	16.49	17.10	16.44	16.78	304,435	+0.47(+2.89%)
Nov 22, 2017	16.22	16.34	16.21	16.31	549,758	+0.14(+0.89%)
Nov 21, 2017	16.42	16.42	16.03	16.17	463,866	-0.25(-1.53%)
Nov 20, 2017	16.62	16.68	16.19	16.42	223,314	-0.19(-1.16%)
Nov 17, 2017	16.45	16.66	16.34	16.61	289,035	+0.23(+1.41%)
Nov 16, 2017	16.68	16.70	16.11	16.38	326,013	-0.22(-1.33%)
Nov 15, 2017	16.17	16.65	16.01	16.60	325,370	+0.34(+2.07%)
Nov 14, 2017	16.56	16.56	16.23	16.26	268,143	-0.40(-2.37%)
Nov 13, 2017	16.97	16.99	16.57	16.66	526,483	-0.39(-2.32%)
Nov 10, 2017	17.18	17.30	16.94	17.05	426,057	-0.13(-0.78%)
Nov 09, 2017	17.24	17.36	17.04	17.19	551,812	-0.06(-0.34%)
Nov 08, 2017	17.46	17.50	17.22	17.25	1,738,280	-0.16(-0.94%)
Nov 07, 2017	17.54	17.67	17.29	17.41	574,792	-0.15(-0.88%)
Nov 06, 2017	17.83	18.31	17.41	17.57	917,835	-0.09(-0.49%)
Nov 03, 2017	17.47	17.68	17.41	17.65	166,632	+0.13(+0.77%)
Nov 02, 2017	17.99	18.36	16.95	17.52	527,529	-0.93(-5.07%)
Nov 01, 2017	18.07	18.54	18.07	18.45	397,627	+0.42(+2.35%)
Oct 31, 2017	17.68	18.06	17.65	18.03	185,012	+0.42(+2.40%)
Oct 30, 2017	17.48	17.91	17.47	17.60	341,745	+0.03(+0.16%)
Oct 27, 2017	17.61	17.89	17.49	17.58	192,598	-0.11(-0.60%)
Oct 26, 2017	17.70	17.78	17.35	17.68	98,185	+0.02(+0.11%)
Oct 25, 2017	17.65	17.81	17.23	17.66	178,325	-0.02(-0.11%)
Oct 24, 2017	17.70	17.91	17.42	17.68	159,357	+0.00(+0.00%)
Oct 23, 2017	18.32	18.51	17.48	17.68	450,167	-0.66(-3.61%)
Oct 20, 2017	18.28	18.37	18.05	18.34	235,631	+0.08(+0.42%)
Oct 19, 2017	18.56	18.58	18.12	18.27	94,475	-0.33(-1.76%)
Oct 18, 2017	18.93	18.93	18.47	18.59	141,442	-0.30(-1.58%)
Oct 17, 2017	18.91	19.11	18.82	18.89	170,057	-0.08(-0.41%)
Oct 16, 2017	19.31	19.40	18.91	18.97	338,807	-0.33(-1.69%)
Oct 13, 2017	19.52	19.52	19.07	19.29	259,067	-0.17(-0.89%)
Oct 12, 2017	19.48	19.59	19.30	19.47	143,057	-0.18(-0.93%)
Oct 11, 2017	19.70	19.71	19.55	19.65	74,986	+0.00(+0.00%)
Oct 10, 2017	19.56	20.02	19.43	19.65	170,158	+0.33(+1.69%)
Oct 09, 2017	19.32	19.53	19.28	19.32	64,693	+0.05(+0.25%)
Oct 06, 2017	19.26	19.36	19.18	19.28	121,527	-0.12(-0.59%)
Oct 05, 2017	19.29	19.42	19.15	19.39	80,340	+0.16(+0.85%)
Oct 04, 2017	19.37	19.37	19.02	19.23	153,879	-0.20(-1.04%)
Oct 03, 2017	19.61	19.87	19.18	19.43	106,744	-0.15(-0.78%)
Oct 02, 2017	19.52	19.77	19.25	19.58	185,841	-0.08(-0.39%)
Sep 29, 2017	19.35	19.66	19.30	19.66	396,879	+0.32(+1.64%)
Sep 28, 2017	19.23	19.36	18.76	19.34	270,997	+0.04(+0.20%)
Sep 27, 2017	19.48	19.48	19.12	19.30	256,862	-0.24(-1.23%)
Sep 26, 2017	19.19	19.61	19.06	19.54	461,456	+0.25(+1.29%)
Sep 25, 2017	18.72	19.44	18.60	19.29	328,862	+0.48(+2.55%)
Sep 22, 2017	18.78	18.88	18.69	18.81	103,601	+0.05(+0.26%)
Sep 21, 2017	18.89	18.89	18.59	18.77	189,916	-0.08(-0.41%)
Sep 20, 2017	18.56	18.88	18.43	18.84	176,821	+0.22(+1.19%)
Sep 19, 2017	18.68	18.73	18.42	18.62	346,762	-0.07(-0.36%)
Sep 18, 2017	18.77	18.79	18.51	18.69	127,193	-0.04(-0.21%)
Sep 15, 2017	18.73	18.76	18.39	18.73	408,709	+0.08(+0.41%)
Sep 14, 2017	18.62	18.77	18.41	18.65	247,444	-0.01(-0.05%)
Sep 13, 2017	18.48	18.75	18.38	18.66	198,076	+0.09(+0.47%)
Sep 12, 2017	18.35	18.77	18.35	18.57	188,358	+0.17(+0.94%)
Sep 11, 2017	18.58	18.65	18.25	18.40	361,054	-0.07(-0.36%)
Sep 08, 2017	18.68	18.73	18.34	18.47	604,299	-0.54(-2.83%)
Sep 07, 2017	19.14	19.17	18.87	19.01	554,803	-0.06(-0.30%)
Sep 06, 2017	18.99	19.15	18.82	19.06	709,640	+0.24(+1.28%)
Sep 05, 2017	18.54	18.93	18.46	18.82	253,876	+0.29(+1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.