Antero Midstream Gp LP (NY: AMGP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.11	13.11	12.52	12.77	1,738,151	-0.28(-2.15%)
Feb 27, 2019	13.28	13.37	12.96	13.05	1,065,878	-0.23(-1.73%)
Feb 26, 2019	13.48	13.79	13.25	13.28	1,058,568	-0.22(-1.63%)
Feb 25, 2019	13.48	13.59	13.31	13.50	902,245	-0.06(-0.44%)
Feb 22, 2019	13.99	14.06	13.54	13.56	409,300	-0.32(-2.31%)
Feb 21, 2019	14.05	14.07	13.66	13.88	538,794	-0.19(-1.35%)
Feb 20, 2019	14.33	14.56	14.04	14.07	656,312	-0.24(-1.68%)
Feb 19, 2019	13.89	14.48	13.89	14.31	678,614	+0.38(+2.73%)
Feb 15, 2019	13.67	14.18	13.63	13.93	1,051,100	+0.39(+2.88%)
Feb 14, 2019	13.25	13.71	13.17	13.54	1,796,940	+0.32(+2.42%)
Feb 13, 2019	13.40	13.45	13.05	13.22	1,193,228	-0.12(-0.90%)
Feb 12, 2019	13.14	13.73	13.03	13.34	939,012	+0.40(+3.09%)
Feb 11, 2019	12.84	13.15	12.75	12.94	1,126,105	+0.09(+0.70%)
Feb 08, 2019	13.00	13.01	12.53	12.85	2,112,100	-0.15(-1.15%)
Feb 07, 2019	13.50	13.53	12.91	13.00	1,184,239	-0.65(-4.76%)
Feb 06, 2019	13.64	13.68	13.34	13.65	723,953	-0.11(-0.80%)
Feb 05, 2019	13.71	13.78	13.47	13.76	789,977	+0.10(+0.73%)
Feb 04, 2019	13.38	13.73	13.10	13.66	887,811	+0.25(+1.86%)
Feb 01, 2019	13.37	13.51	12.97	13.41	1,076,000	-0.01(-0.07%)
Jan 31, 2019	13.68	13.82	13.12	13.42	1,344,671	-0.27(-1.94%)
Jan 30, 2019	13.48	13.83	13.40	13.69	1,183,785	+0.30(+2.21%)
Jan 29, 2019	13.30	13.73	13.19	13.39	1,453,089	+0.18(+1.35%)
Jan 28, 2019	12.82	13.25	12.52	13.21	1,488,768	+0.25(+1.91%)
Jan 25, 2019	12.81	13.16	12.71	12.96	1,371,338	+0.31(+2.42%)
Jan 24, 2019	12.35	12.73	12.23	12.66	1,353,328	+0.31(+2.48%)
Jan 23, 2019	12.43	12.45	12.10	12.35	1,356,307	-0.02(-0.16%)
Jan 22, 2019	12.56	12.80	12.28	12.37	1,260,514	-0.22(-1.73%)
Jan 18, 2019	12.44	12.73	12.44	12.59	1,088,691	+0.15(+1.19%)
Jan 17, 2019	12.18	12.49	12.13	12.44	908,293	+0.26(+2.11%)
Jan 16, 2019	12.04	12.30	12.00	12.18	828,644	+0.15(+1.23%)
Jan 15, 2019	11.90	12.23	11.90	12.04	805,157	+0.14(+1.16%)
Jan 14, 2019	11.99	12.08	11.81	11.90	1,203,911	-0.21(-1.71%)
Jan 11, 2019	12.29	12.33	12.04	12.10	1,167,727	-0.33(-2.62%)
Jan 10, 2019	12.75	12.75	11.98	12.43	1,556,456	-0.33(-2.56%)
Jan 09, 2019	13.34	13.35	12.26	12.76	3,209,561	-0.42(-3.22%)
Jan 08, 2019	13.02	13.39	12.96	13.18	924,657	+0.33(+2.54%)
Jan 07, 2019	12.54	13.14	12.44	12.86	893,679	+0.41(+3.25%)
Jan 04, 2019	11.69	12.66	11.68	12.45	1,031,210	+0.89(+7.69%)
Jan 03, 2019	11.28	11.73	11.17	11.56	1,271,140	+0.31(+2.72%)
Jan 02, 2019	10.89	11.65	10.74	11.26	1,532,083	+0.21(+1.88%)
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%)

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.