Antero Midstream Gp LP (NY: AMGP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.60	16.72	16.48	16.57	427,232	-0.03(-0.18%)
Sep 27, 2018	16.62	16.73	16.57	16.60	374,315	+0.08(+0.47%)
Sep 26, 2018	16.73	16.75	16.50	16.52	648,878	-0.29(-1.75%)
Sep 25, 2018	16.96	16.96	16.65	16.82	321,364	-0.08(-0.46%)
Sep 24, 2018	17.04	17.18	16.81	16.89	564,519	-0.10(-0.58%)
Sep 21, 2018	16.87	17.01	16.71	16.99	1,201,642	+0.23(+1.34%)
Sep 20, 2018	16.75	16.81	16.53	16.77	255,145	+0.14(+0.82%)
Sep 19, 2018	16.79	16.84	16.63	16.63	213,653	-0.10(-0.59%)
Sep 18, 2018	16.54	16.92	16.39	16.73	1,469,636	+0.43(+2.64%)
Sep 17, 2018	16.89	17.03	16.23	16.30	451,691	-0.57(-3.37%)
Sep 14, 2018	17.29	17.30	16.83	16.86	889,897	-0.38(-2.21%)
Sep 13, 2018	17.21	17.29	17.08	17.25	557,952	+0.03(+0.17%)
Sep 12, 2018	16.88	17.29	16.77	17.22	825,214	+0.43(+2.57%)
Sep 11, 2018	16.34	16.85	16.34	16.79	684,335	+0.38(+2.33%)
Sep 10, 2018	16.46	16.54	16.12	16.40	388,207	+0.02(+0.12%)
Sep 07, 2018	16.06	16.38	15.87	16.38	394,863	+0.21(+1.27%)
Sep 06, 2018	16.49	16.51	16.01	16.18	353,276	-0.35(-2.13%)
Sep 05, 2018	16.69	16.72	16.12	16.53	684,683	-0.17(-1.00%)
Sep 04, 2018	16.41	16.93	16.41	16.70	499,736	+0.16(+0.95%)
Aug 31, 2018		16.54	16.54	16.54	0	-0.38(-2.26%)
Aug 30, 2018	16.90	17.11	16.78	16.92	705,512	+0.02(+0.12%)
Aug 29, 2018	17.25	17.26	16.79	16.90	1,061,904	-0.40(-2.32%)
Aug 28, 2018	17.73	17.81	17.20	17.30	1,249,514	-0.37(-2.11%)
Aug 27, 2018	17.93	17.93	17.61	17.68	631,577	-0.29(-1.63%)
Aug 24, 2018	18.55	18.55	17.78	17.97	602,557	-0.39(-2.13%)
Aug 23, 2018	19.06	19.06	18.24	18.36	792,757	-0.71(-3.70%)
Aug 22, 2018	19.17	19.17	18.70	19.07	701,549	+0.11(+0.57%)
Aug 21, 2018	18.71	19.07	18.60	18.96	1,603,632	+0.26(+1.41%)
Aug 20, 2018	18.44	18.71	18.31	18.70	1,135,235	+0.21(+1.11%)
Aug 17, 2018	18.29	18.63	18.24	18.49	553,135	+0.16(+0.85%)
Aug 16, 2018	18.37	18.40	18.20	18.33	309,089	+0.11(+0.59%)
Aug 15, 2018	18.71	18.71	18.22	18.23	363,959	-0.48(-2.57%)
Aug 14, 2018	18.71	18.98	18.63	18.71	403,120	+0.09(+0.47%)
Aug 13, 2018	18.95	19.02	18.46	18.62	340,936	-0.32(-1.71%)
Aug 10, 2018	17.87	19.01	17.77	18.94	652,897	+0.15(+0.78%)
Aug 09, 2018	18.69	19.20	18.69	18.79	411,602	+0.18(+0.95%)
Aug 08, 2018	18.46	18.65	18.25	18.62	420,650	+0.16(+0.85%)
Aug 07, 2018	18.59	18.78	18.24	18.46	257,657	-0.04(-0.21%)
Aug 06, 2018	18.03	18.71	18.03	18.50	388,884	+0.38(+2.11%)
Aug 03, 2018	18.62	18.66	18.04	18.12	426,517	-0.53(-2.84%)
Aug 02, 2018	18.63	19.03	18.52	18.65	830,522	-0.18(-0.94%)
Aug 01, 2018	18.69	19.02	18.59	18.82	429,102	+0.12(+0.65%)
Jul 31, 2018	18.68	18.87	18.65	18.70	193,788	-0.04(-0.21%)
Jul 30, 2018	18.64	18.84	18.55	18.74	271,004	+0.15(+0.79%)
Jul 27, 2018	19.02	19.12	18.54	18.59	325,913	-0.38(-2.00%)
Jul 26, 2018	18.86	19.14	18.74	18.97	271,785	+0.10(+0.52%)
Jul 25, 2018	18.54	18.99	18.42	18.88	901,442	+0.33(+1.78%)
Jul 24, 2018	18.76	18.86	18.46	18.54	175,433	-0.16(-0.83%)
Jul 23, 2018	18.77	18.80	18.49	18.70	369,518	-0.02(-0.10%)
Jul 20, 2018	18.74	19.01	18.70	18.72	314,822	-0.03(-0.16%)
Jul 19, 2018	18.19	18.89	18.19	18.75	543,093	+0.57(+3.16%)
Jul 18, 2018	18.18	18.53	18.01	18.17	343,697	+0.02(+0.11%)
Jul 17, 2018	17.80	18.33	17.71	18.16	584,082	+0.30(+1.69%)
Jul 16, 2018	18.37	18.50	17.80	17.85	967,784	-0.63(-3.42%)
Jul 13, 2018	18.88	18.96	17.95	18.49	1,388,440	-0.47(-2.46%)
Jul 12, 2018	18.59	19.08	18.47	18.95	266,023	+0.34(+1.83%)
Jul 11, 2018	18.53	18.89	18.42	18.61	220,609	-0.07(-0.36%)
Jul 10, 2018	18.99	19.28	18.63	18.68	527,516	-0.31(-1.64%)
Jul 09, 2018	18.84	19.12	18.49	18.99	644,994	+0.20(+1.09%)
Jul 06, 2018	18.45	18.89	18.32	18.79	157,719	+0.26(+1.42%)
Jul 05, 2018	18.53	18.91	18.52	18.53	301,070	+0.03(+0.16%)
Jul 03, 2018		18.50	18.50	18.50	0	+0.14(+0.74%)

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.