Antero Midstream Gp LP (NY: AMGP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.35	19.66	19.30	19.66	396,879	+0.32(+1.64%)
Sep 28, 2017	19.23	19.36	18.76	19.34	270,997	+0.04(+0.20%)
Sep 27, 2017	19.48	19.48	19.12	19.30	256,862	-0.24(-1.23%)
Sep 26, 2017	19.19	19.61	19.06	19.54	461,456	+0.25(+1.29%)
Sep 25, 2017	18.72	19.44	18.60	19.29	328,862	+0.48(+2.55%)
Sep 22, 2017	18.78	18.88	18.69	18.81	103,601	+0.05(+0.26%)
Sep 21, 2017	18.89	18.89	18.59	18.77	189,916	-0.08(-0.41%)
Sep 20, 2017	18.56	18.88	18.43	18.84	176,821	+0.22(+1.19%)
Sep 19, 2017	18.68	18.73	18.42	18.62	346,762	-0.07(-0.36%)
Sep 18, 2017	18.77	18.79	18.51	18.69	127,193	-0.04(-0.21%)
Sep 15, 2017	18.73	18.76	18.39	18.73	408,709	+0.08(+0.41%)
Sep 14, 2017	18.62	18.77	18.41	18.65	247,444	-0.01(-0.05%)
Sep 13, 2017	18.48	18.75	18.38	18.66	198,076	+0.09(+0.47%)
Sep 12, 2017	18.35	18.77	18.35	18.57	188,358	+0.17(+0.94%)
Sep 11, 2017	18.58	18.65	18.25	18.40	361,054	-0.07(-0.36%)
Sep 08, 2017	18.68	18.73	18.34	18.47	604,299	-0.54(-2.83%)
Sep 07, 2017	19.14	19.17	18.87	19.01	554,803	-0.06(-0.30%)
Sep 06, 2017	18.99	19.15	18.82	19.06	709,640	+0.24(+1.28%)
Sep 05, 2017	18.54	18.93	18.46	18.82	253,876	+0.29(+1.55%)
Sep 01, 2017	18.39	18.64	18.11	18.54	323,577	+0.23(+1.26%)
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%)

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.