Antero Midstream Gp LP (NY: AMGP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.99	11.14	10.71	11.05	2,055,843	+0.12(+1.09%)
Dec 28, 2018	10.75	10.98	10.49	10.93	1,493,484	+0.14(+1.28%)
Dec 27, 2018	10.87	10.96	10.29	10.79	1,275,498	-0.27(-2.41%)
Dec 26, 2018	10.44	11.06	10.00	11.06	2,264,092	+0.65(+6.27%)
Dec 24, 2018	10.96	10.98	10.38	10.41	682,279	-0.61(-5.56%)
Dec 21, 2018	11.58	11.62	10.89	11.02	5,664,777	-0.63(-5.43%)
Dec 20, 2018	12.42	12.70	11.58	11.65	1,409,510	-0.98(-7.75%)
Dec 19, 2018	12.61	12.72	12.20	12.63	1,417,079	-0.01(-0.08%)
Dec 18, 2018	13.23	13.34	12.40	12.64	1,043,034	-0.62(-4.69%)
Dec 17, 2018	13.93	14.09	13.10	13.26	743,538	-0.69(-4.96%)
Dec 14, 2018	13.96	14.48	13.83	13.95	1,134,129	-0.12(-0.84%)
Dec 13, 2018	14.06	14.34	13.93	14.07	563,508	+0.00(+0.00%)
Dec 12, 2018	14.21	14.24	14.01	14.07	615,510	+0.01(+0.07%)
Dec 11, 2018	14.33	14.36	13.93	14.06	661,377	-0.11(-0.77%)
Dec 10, 2018	14.23	14.26	13.95	14.17	554,663	-0.12(-0.83%)
Dec 07, 2018	14.59	14.68	14.17	14.29	405,602	-0.05(-0.34%)
Dec 06, 2018	14.39	14.39	13.93	14.34	559,152	-0.28(-1.89%)
Dec 04, 2018	14.91	15.03	14.53	14.61	484,739	-0.35(-2.31%)
Dec 03, 2018	15.00	15.27	14.83	14.96	628,662	+0.33(+2.23%)
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%)

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.