Antero Midstream Gp LP (NY: AMGP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	17.73	18.34	17.64	18.31	305,343	+0.59(+3.31%)
Aug 30, 2017	17.37	17.98	17.13	17.72	1,308,632	+0.49(+2.84%)
Aug 29, 2017	17.21	17.31	16.96	17.23	358,722	-0.12(-0.72%)
Aug 28, 2017	17.66	17.75	17.29	17.35	289,250	-0.30(-1.69%)
Aug 25, 2017	17.84	17.84	17.60	17.65	134,589	-0.10(-0.54%)
Aug 24, 2017	17.67	17.84	17.48	17.75	138,947	+0.05(+0.27%)
Aug 23, 2017	17.43	17.91	17.29	17.70	196,440	+0.26(+1.49%)
Aug 22, 2017	17.52	17.53	17.27	17.44	347,069	+0.02(+0.11%)
Aug 21, 2017	17.62	17.71	17.34	17.42	199,176	-0.22(-1.25%)
Aug 18, 2017	17.71	17.88	17.41	17.64	250,504	-0.11(-0.59%)
Aug 17, 2017	17.85	18.14	17.68	17.75	149,617	-0.14(-0.81%)
Aug 16, 2017	17.94	18.20	17.82	17.89	203,481	-0.08(-0.43%)
Aug 15, 2017	18.26	18.26	17.81	17.97	231,679	-0.35(-1.89%)
Aug 14, 2017	18.70	18.70	18.26	18.32	392,059	+0.10(+0.53%)
Aug 11, 2017	18.04	18.34	17.82	18.22	514,317	+0.03(+0.16%)
Aug 10, 2017	18.54	18.61	18.16	18.19	501,175	-0.41(-2.22%)
Aug 09, 2017	18.65	18.78	18.42	18.60	704,510	-0.12(-0.67%)
Aug 08, 2017	19.12	19.12	18.58	18.73	588,108	-0.49(-2.55%)
Aug 07, 2017	19.36	19.36	19.09	19.22	272,952	-0.31(-1.57%)
Aug 04, 2017	19.39	19.59	19.34	19.53	329,225	+0.04(+0.20%)
Aug 03, 2017	19.98	20.38	19.31	19.49	651,356	-0.64(-3.20%)
Aug 02, 2017	20.54	20.56	19.53	20.13	277,897	-0.55(-2.65%)
Aug 01, 2017	20.29	20.74	20.29	20.68	639,146	+0.31(+1.54%)
Jul 31, 2017	20.26	20.49	20.14	20.36	234,432	+0.13(+0.66%)
Jul 28, 2017	20.11	20.34	20.10	20.23	114,810	+0.07(+0.33%)
Jul 27, 2017	20.24	20.32	19.99	20.16	81,631	+0.01(+0.05%)
Jul 26, 2017	20.15	20.59	19.99	20.15	181,240	+0.00(+0.00%)
Jul 25, 2017	20.32	20.47	19.95	20.15	320,825	-0.01(-0.05%)
Jul 24, 2017	20.31	20.43	20.14	20.16	128,551	-0.10(-0.47%)
Jul 21, 2017	20.33	20.83	20.19	20.26	217,295	-0.17(-0.84%)
Jul 20, 2017	20.53	20.67	19.95	20.43	304,435	-0.08(-0.37%)
Jul 19, 2017	20.78	20.79	20.43	20.51	220,072	-0.18(-0.88%)
Jul 18, 2017	20.77	20.82	20.48	20.69	152,127	-0.18(-0.87%)
Jul 17, 2017	20.51	20.95	20.48	20.87	80,479	+0.24(+1.16%)
Jul 14, 2017	20.65	21.04	20.48	20.63	393,818	-0.18(-0.88%)
Jul 13, 2017	20.50	20.98	20.19	20.81	271,166	+0.20(+0.98%)
Jul 12, 2017	20.45	20.69	20.27	20.61	87,257	+0.13(+0.66%)
Jul 11, 2017	20.12	20.61	20.01	20.48	294,537	+0.29(+1.43%)
Jul 10, 2017	20.24	20.56	19.94	20.19	266,867	-0.12(-0.61%)
Jul 07, 2017		20.54	19.77	20.32	252,383	-0.13(-0.66%)
Jul 06, 2017	20.20	20.72	20.13	20.45	431,750	+0.19(+0.95%)
Jul 05, 2017	20.98	20.98	19.99	20.26	230,283	-0.76(-3.61%)
Jul 03, 2017	21.03	21.26	20.79	21.02	178,329	-0.07(-0.32%)
Jun 30, 2017	20.65	21.52	20.34	21.08	496,030	+0.32(+1.52%)
Jun 29, 2017	21.20	21.24	20.76	20.77	368,408	-0.35(-1.68%)
Jun 28, 2017	20.60	21.21	20.29	21.12	658,846	+0.53(+2.56%)
Jun 27, 2017	20.39	20.71	19.97	20.59	934,166	+0.14(+0.70%)
Jun 26, 2017	19.99	20.56	19.67	20.45	781,948	+0.42(+2.11%)
Jun 23, 2017	19.80	20.11	19.24	20.03	1,007,459	+0.25(+1.26%)
Jun 22, 2017	19.64	20.11	19.29	19.78	686,954	+0.16(+0.83%)
Jun 21, 2017	19.79	19.79	19.10	19.62	346,247	-0.10(-0.49%)
Jun 20, 2017	20.34	20.43	19.66	19.71	357,222	-0.70(-3.43%)
Jun 19, 2017	20.41	20.71	20.34	20.41	176,954	-0.10(-0.47%)
Jun 16, 2017	19.82	20.70	19.72	20.51	384,255	+0.38(+1.91%)
Jun 15, 2017	21.06	21.58	19.95	20.12	1,009,078	-1.02(-4.81%)
Jun 14, 2017	21.22	21.28	21.00	21.14	366,495	-0.03(-0.14%)
Jun 13, 2017	20.86	21.28	20.86	21.17	390,156	+0.42(+2.03%)
Jun 12, 2017	21.14	21.15	20.28	20.75	367,374	-0.34(-1.59%)
Jun 09, 2017	21.08	21.25	20.56	21.08	763,237	-0.03(-0.14%)
Jun 08, 2017	21.28	21.56	21.01	21.11	623,940	-0.22(-1.03%)
Jun 07, 2017	21.50	21.63	21.27	21.33	677,382	-0.30(-1.37%)
Jun 06, 2017	21.30	21.65	21.02	21.63	724,409	+0.24(+1.12%)
Jun 05, 2017	21.23	21.50	20.99	21.39	749,131	+0.02(+0.09%)
Jun 02, 2017	21.59	21.94	21.12	21.37	1,216,762	-0.28(-1.29%)

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.