Antero Midstream Gp LP (NY: AMGP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.69	14.73	14.24	14.63	794,103	-0.15(-1.00%)
Nov 29, 2018	14.88	15.16	14.63	14.78	510,223	-0.13(-0.86%)
Nov 28, 2018	14.31	14.91	14.18	14.91	1,152,939	+0.60(+4.21%)
Nov 27, 2018	14.28	14.48	14.23	14.31	924,869	-0.03(-0.21%)
Nov 26, 2018	14.06	14.46	14.03	14.34	841,203	+0.41(+2.91%)
Nov 23, 2018	14.17	14.29	13.90	13.93	398,822	-0.46(-3.23%)
Nov 21, 2018		14.40	14.40	14.40	0	+0.25(+1.75%)
Nov 20, 2018	14.48	14.52	14.08	14.15	865,042	-0.53(-3.63%)
Nov 19, 2018	14.58	15.20	14.30	14.68	969,472	+0.02(+0.13%)
Nov 16, 2018	14.42	14.78	13.93	14.66	996,702	+0.21(+1.44%)
Nov 15, 2018	14.72	14.82	14.10	14.46	748,023	-0.29(-1.94%)
Nov 14, 2018	14.83	14.96	14.56	14.74	783,324	+0.00(+0.00%)
Nov 13, 2018	15.07	15.13	14.50	14.74	437,584	-0.27(-1.78%)
Nov 12, 2018	15.05	15.14	14.78	15.01	354,264	+0.02(+0.13%)
Nov 09, 2018	14.88	15.09	14.50	14.99	912,707	-0.05(-0.33%)
Nov 08, 2018	14.95	15.43	14.82	15.04	993,545	+0.08(+0.53%)
Nov 07, 2018	15.29	15.32	14.87	14.96	1,821,635	-0.18(-1.18%)
Nov 06, 2018	15.01	15.36	14.91	15.14	1,915,308	+0.17(+1.12%)
Nov 05, 2018	15.34	15.46	14.96	14.97	1,351,368	-0.13(-0.85%)
Nov 02, 2018	15.59	15.67	14.96	15.10	1,005,405	-0.41(-2.67%)
Nov 01, 2018	15.89	16.26	15.41	15.51	1,212,812	-0.26(-1.67%)
Oct 31, 2018	15.59	15.89	15.59	15.78	1,384,293	+0.34(+2.22%)
Oct 30, 2018	15.43	15.81	15.28	15.43	911,040	-0.04(-0.25%)
Oct 29, 2018	16.03	16.09	15.39	15.47	1,034,689	-0.39(-2.47%)
Oct 26, 2018	16.37	16.37	15.81	15.87	849,053	-0.65(-3.91%)
Oct 25, 2018	16.76	16.80	16.45	16.51	621,934	-0.04(-0.24%)
Oct 24, 2018	16.95	17.17	16.51	16.55	479,550	-0.46(-2.71%)
Oct 23, 2018	17.17	17.17	16.69	17.01	788,213	-0.41(-2.36%)
Oct 22, 2018	17.68	17.73	17.29	17.42	426,484	-0.22(-1.22%)
Oct 19, 2018	17.63	17.82	17.51	17.64	784,212	-0.01(-0.06%)
Oct 18, 2018	17.61	17.85	17.56	17.65	447,853	-0.08(-0.44%)
Oct 17, 2018	18.03	18.07	17.64	17.73	632,703	-0.33(-1.84%)
Oct 16, 2018	17.47	18.11	17.46	18.06	677,402	+0.50(+2.84%)
Oct 15, 2018	17.52	17.87	17.47	17.56	509,641	+0.04(+0.22%)
Oct 12, 2018	17.70	18.11	17.10	17.52	1,501,849	-0.15(-0.83%)
Oct 11, 2018	18.02	18.43	17.62	17.67	1,298,633	-0.51(-2.80%)
Oct 10, 2018	18.26	18.38	17.70	18.18	2,509,955	-0.13(-0.70%)
Oct 09, 2018	16.44	18.30	16.40	18.30	4,555,335	+1.54(+9.17%)
Oct 08, 2018	16.98	17.14	16.74	16.77	304,802	-0.38(-2.23%)
Oct 05, 2018	17.00	17.36	17.00	17.15	379,750	+0.05(+0.29%)
Oct 04, 2018	17.16	17.37	17.02	17.10	181,134	-0.12(-0.68%)
Oct 03, 2018	17.41	17.68	17.21	17.22	810,833	-0.22(-1.24%)
Oct 02, 2018	17.14	17.52	17.14	17.43	630,585	+0.29(+1.71%)
Oct 01, 2018	16.67	17.40	16.57	17.14	507,517	+0.57(+3.43%)
Sep 28, 2018	16.60	16.72	16.48	16.57	427,232	-0.03(-0.18%)
Sep 27, 2018	16.62	16.73	16.57	16.60	374,315	+0.08(+0.47%)
Sep 26, 2018	16.73	16.75	16.50	16.52	648,878	-0.29(-1.75%)
Sep 25, 2018	16.96	16.96	16.65	16.82	321,364	-0.08(-0.46%)
Sep 24, 2018	17.04	17.18	16.81	16.89	564,519	-0.10(-0.58%)
Sep 21, 2018	16.87	17.01	16.71	16.99	1,201,642	+0.23(+1.34%)
Sep 20, 2018	16.75	16.81	16.53	16.77	255,145	+0.14(+0.82%)
Sep 19, 2018	16.79	16.84	16.63	16.63	213,653	-0.10(-0.59%)
Sep 18, 2018	16.54	16.92	16.39	16.73	1,469,636	+0.43(+2.64%)
Sep 17, 2018	16.89	17.03	16.23	16.30	451,691	-0.57(-3.37%)
Sep 14, 2018	17.29	17.30	16.83	16.86	889,897	-0.38(-2.21%)
Sep 13, 2018	17.21	17.29	17.08	17.25	557,952	+0.03(+0.17%)
Sep 12, 2018	16.88	17.29	16.77	17.22	825,214	+0.43(+2.57%)
Sep 11, 2018	16.34	16.85	16.34	16.79	684,335	+0.38(+2.33%)
Sep 10, 2018	16.46	16.54	16.12	16.40	388,207	+0.02(+0.12%)
Sep 07, 2018	16.06	16.38	15.87	16.38	394,863	+0.21(+1.27%)
Sep 06, 2018	16.49	16.51	16.01	16.18	353,276	-0.35(-2.13%)
Sep 05, 2018	16.69	16.72	16.12	16.53	684,683	-0.17(-1.00%)

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.