Antero Midstream Gp LP (NY: AMGP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.46	15.46	15.46	0	+0.15(+1.01%)
Mar 28, 2018	15.37	15.47	15.10	15.31	639,604	-0.12(-0.75%)
Mar 27, 2018	15.68	15.74	15.28	15.42	622,044	-0.19(-1.24%)
Mar 26, 2018	15.77	15.79	15.23	15.62	537,401	+0.03(+0.19%)
Mar 23, 2018	15.81	15.81	15.50	15.59	453,370	-0.14(-0.86%)
Mar 22, 2018	15.65	15.87	15.56	15.72	1,042,520	-0.10(-0.61%)
Mar 21, 2018	15.62	15.84	15.49	15.82	375,652	+0.26(+1.68%)
Mar 20, 2018	15.74	15.99	15.50	15.56	482,631	-0.13(-0.80%)
Mar 19, 2018	16.15	16.18	15.37	15.68	667,238	-0.56(-3.45%)
Mar 16, 2018	16.36	16.51	16.13	16.24	526,582	-0.17(-1.06%)
Mar 15, 2018	16.66	16.77	15.97	16.42	688,456	-0.24(-1.45%)
Mar 14, 2018	17.34	17.40	16.57	16.66	382,805	-0.66(-3.80%)
Mar 13, 2018	17.81	17.81	17.29	17.32	227,150	-0.43(-2.40%)
Mar 12, 2018	17.52	17.81	17.52	17.74	280,280	+0.19(+1.10%)
Mar 09, 2018	17.49	17.65	17.40	17.55	400,449	+0.14(+0.78%)
Mar 08, 2018	17.56	17.56	17.26	17.41	173,015	-0.07(-0.39%)
Mar 07, 2018		17.76	17.43	17.48	294,872	-0.21(-1.20%)
Mar 06, 2018	17.77	17.85	17.67	17.69	206,847	+0.00(+0.00%)
Mar 05, 2018	17.80	17.98	17.68	17.69	622,286	-0.17(-0.97%)
Mar 02, 2018	17.83	17.96	17.72	17.87	470,797	-0.08(-0.43%)
Mar 01, 2018	17.85	18.13	17.80	17.95	669,462	+0.06(+0.32%)
Feb 28, 2018	17.96	18.07	17.76	17.89	1,259,500	-0.01(-0.05%)
Feb 27, 2018	18.27	18.36	17.85	17.90	988,920	-0.34(-1.86%)
Feb 26, 2018	18.59	18.66	18.21	18.24	729,089	-0.32(-1.72%)
Feb 23, 2018	18.34	18.63	18.13	18.56	254,396	+0.34(+1.86%)
Feb 22, 2018	18.74	18.74	18.12	18.22	503,978	-0.37(-1.98%)
Feb 21, 2018	19.07	19.07	18.41	18.58	800,640	-0.45(-2.39%)
Feb 20, 2018	19.94	19.95	19.02	19.04	833,793	-0.80(-4.04%)
Feb 16, 2018		19.84	19.84	19.84	0	-0.11(-0.53%)
Feb 15, 2018	19.90	20.14	19.68	19.95	923,821	+0.13(+0.63%)
Feb 14, 2018	19.01	19.89	18.87	19.82	924,445	+0.67(+3.48%)
Feb 13, 2018	18.91	19.17	18.75	19.15	605,486	+0.19(+1.02%)
Feb 12, 2018	18.86	19.16	18.50	18.96	209,438	+0.33(+1.76%)
Feb 09, 2018	19.12	19.31	17.74	18.63	580,660	-0.29(-1.53%)
Feb 08, 2018	20.00	20.00	18.92	18.92	342,813	-1.01(-5.05%)
Feb 07, 2018	19.92	19.92	19.71	19.93	510,479	-0.10(-0.48%)
Feb 06, 2018	19.34	20.02	19.32	20.03	723,031	+0.40(+2.02%)
Feb 05, 2018	19.74	19.98	19.46	19.63	342,488	-0.30(-1.50%)
Feb 02, 2018	19.90	19.97	19.69	19.93	628,165	-0.13(-0.63%)
Feb 01, 2018	20.25	20.45	19.91	20.05	1,270,266	-0.31(-1.52%)
Jan 31, 2018	20.52	20.62	20.09	20.36	476,063	-0.15(-0.73%)
Jan 30, 2018	20.81	20.81	20.36	20.51	720,906	-0.52(-2.47%)
Jan 29, 2018	21.15	21.31	20.77	21.03	711,265	-0.18(-0.86%)
Jan 26, 2018	21.27	21.28	20.99	21.22	318,953	+0.01(+0.05%)
Jan 25, 2018	21.31	21.52	21.09	21.21	422,987	+0.00(+0.00%)
Jan 24, 2018	21.28	21.33	20.96	21.21	619,801	+0.01(+0.05%)
Jan 23, 2018	20.67	21.57	20.44	21.20	651,153	+0.51(+2.47%)
Jan 22, 2018	20.04	20.80	20.04	20.69	871,707	+0.73(+3.67%)
Jan 19, 2018	20.06	20.24	19.83	19.95	728,612	-0.19(-0.96%)
Jan 18, 2018	20.05	20.51	20.00	20.15	1,291,885	+0.02(+0.10%)
Jan 17, 2018	20.01	20.22	19.75	20.13	757,556	-0.11(-0.52%)
Jan 16, 2018	20.33	20.65	20.21	20.23	1,687,240	-0.04(-0.19%)
Jan 12, 2018		20.27	20.27	20.27	0	+0.09(+0.43%)
Jan 11, 2018	20.12	20.41	20.07	20.19	849,913	-0.01(-0.05%)
Jan 10, 2018	19.95	20.48	19.83	20.20	590,319	+0.23(+1.16%)
Jan 09, 2018	19.82	20.04	19.65	19.96	1,224,076	+0.12(+0.58%)
Jan 08, 2018	19.99	20.08	19.68	19.85	1,338,358	-0.20(-1.01%)
Jan 05, 2018	20.52	20.77	19.73	20.05	1,206,287	-0.12(-0.57%)
Jan 04, 2018	20.28	20.28	19.87	20.17	1,511,199	-0.07(-0.33%)
Jan 03, 2018	20.06	20.53	20.03	20.23	2,277,556	+0.28(+1.40%)

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.