Antero Midstream Gp LP (NY: AMGP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.40	18.89	18.35	18.73	767,677	+0.35(+1.91%)
May 30, 2018	17.81	18.49	17.81	18.38	647,244	+0.71(+4.02%)
May 29, 2018	17.64	17.78	17.45	17.67	266,745	-0.05(-0.27%)
May 25, 2018		17.72	17.72	17.72	0	-0.01(-0.06%)
May 24, 2018	17.98	18.04	17.72	17.73	289,748	-0.40(-2.20%)
May 23, 2018	17.85	18.20	17.84	18.13	440,330	+0.02(+0.11%)
May 22, 2018	18.09	18.25	17.81	18.11	848,256	+0.02(+0.11%)
May 21, 2018	17.95	18.23	17.67	18.09	630,484	+0.30(+1.70%)
May 18, 2018	17.45	17.79	17.45	17.79	447,787	+0.34(+1.95%)
May 17, 2018	17.39	17.61	17.18	17.45	492,160	+0.09(+0.50%)
May 16, 2018	17.26	17.38	16.97	17.36	425,128	+0.08(+0.45%)
May 15, 2018	17.21	17.35	17.03	17.28	247,514	+0.05(+0.28%)
May 14, 2018	16.91	17.24	16.88	17.23	351,570	+0.35(+2.08%)
May 11, 2018	16.91	16.95	16.80	16.88	445,956	+0.08(+0.46%)
May 10, 2018	16.82	17.08	16.73	16.80	196,836	+0.11(+0.64%)
May 09, 2018	16.94	17.12	16.68	16.70	287,980	-0.19(-1.15%)
May 08, 2018	16.81	16.99	16.36	16.89	259,704	+0.03(+0.17%)
May 07, 2018	16.51	17.05	16.42	16.86	270,685	+0.41(+2.48%)
May 04, 2018	16.49	16.65	16.40	16.45	387,079	-0.14(-0.82%)
May 03, 2018	17.06	17.09	16.48	16.59	374,532	-0.52(-3.01%)
May 02, 2018	16.81	17.39	16.75	17.10	430,699	+0.24(+1.43%)
May 01, 2018	16.57	16.97	16.35	16.86	267,765	+0.21(+1.28%)
Apr 30, 2018	16.66	16.87	16.52	16.65	326,018	-0.09(-0.52%)
Apr 27, 2018	16.63	16.77	16.23	16.74	424,467	-0.07(-0.40%)
Apr 26, 2018	16.34	16.81	16.21	16.81	457,475	+0.44(+2.72%)
Apr 25, 2018	15.98	16.40	15.93	16.36	289,024	+0.24(+1.50%)
Apr 24, 2018	16.44	16.52	16.07	16.12	537,449	-0.34(-2.06%)
Apr 23, 2018	16.01	16.50	15.97	16.46	483,357	+0.46(+2.90%)
Apr 20, 2018	16.21	16.21	15.77	15.99	321,854	-0.24(-1.49%)
Apr 19, 2018	16.59	16.59	16.22	16.23	199,262	-0.34(-2.04%)
Apr 18, 2018	16.60	16.74	16.31	16.57	440,353	-0.01(-0.06%)
Apr 17, 2018	16.14	16.64	15.99	16.58	648,394	+0.56(+3.50%)
Apr 16, 2018	15.63	16.02	15.47	16.02	554,734	+0.46(+2.98%)
Apr 13, 2018	15.51	15.59	15.35	15.56	380,851	+0.08(+0.50%)
Apr 12, 2018	15.38	15.53	15.16	15.48	511,297	+0.11(+0.69%)
Apr 11, 2018	15.11	15.40	15.09	15.37	559,972	+0.17(+1.14%)
Apr 10, 2018	15.16	15.34	14.93	15.20	369,842	+0.15(+1.03%)
Apr 09, 2018	14.44	15.31	14.44	15.05	622,643	-0.12(-0.77%)
Apr 06, 2018	15.36	15.45	14.92	15.16	491,247	-0.27(-1.75%)
Apr 05, 2018	15.03	15.51	14.95	15.43	660,745	+0.45(+3.03%)
Apr 04, 2018	14.61	15.04	14.36	14.98	474,526	+0.19(+1.31%)
Apr 03, 2018	15.19	15.19	14.65	14.78	498,478	-0.39(-2.55%)
Apr 02, 2018	15.43	15.51	14.97	15.17	396,009	-0.29(-1.88%)
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%)

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.