$23.11 +0.94 (%) Antero Midstream Partners LP - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AM historical data

Date Open High Low Close Volume
8/26/201522.0022.2821.5922.17334,302
8/25/201522.0822.4321.7522.05241,935
8/24/201521.5322.5320.8721.60444,375
8/21/201522.3722.4421.7421.85284,484
8/20/201521.8122.4421.3322.21292,114
8/19/201521.7922.0921.5621.76174,279
8/18/201522.0022.1321.5821.70403,687
8/17/201522.5122.7321.8422.01431,334
8/14/201523.0923.0922.1522.52455,335
8/14/20152.482.492.472.49185,150
8/13/201523.2123.3222.5222.79396,620
8/13/20152.482.482.462.4792,411
8/12/201522.5323.4622.3222.99428,233
8/12/20152.472.482.462.4847,940
8/11/201523.0223.2622.3722.53337,256
8/11/20152.492.492.452.4858,900
8/10/201522.5623.7622.2623.16561,382
8/10/20152.472.502.472.4861,368
8/7/201523.0924.2522.4522.57630,244
8/7/20152.502.502.472.50308,662
8/6/201524.0424.1523.0023.19622,868
8/6/20152.312.342.312.3310,200
8/5/201525.3625.6423.1624.022,468,978
8/5/20152.312.332.312.3321,265
8/4/201526.1226.6925.0225.46377,960
8/4/20152.322.322.302.3139,852
8/3/201526.7926.7925.6826.05474,292
7/31/201527.8628.2126.4626.68508,489
7/31/20152.352.352.312.3512,220
7/30/201528.0029.3627.5328.09203,350
7/30/20152.352.372.352.3727,105
7/29/201527.2928.4027.2828.26292,599
7/29/20152.352.362.352.3517,900
7/28/201527.6727.7727.1227.56182,848
7/28/20152.362.392.352.3623,180
7/27/201527.5027.5026.6327.41231,660
7/27/20152.372.382.352.3513,900
7/24/201526.7627.9126.5427.35392,981
7/24/20152.362.382.362.3619,560
7/23/201526.5126.9026.2526.81423,162
7/23/20152.352.362.352.3523,600
7/22/201526.1826.7425.6626.08770,118
7/22/20152.362.362.352.3519,350
7/21/201526.4726.9726.0126.25498,439
7/21/20152.362.372.352.3625,200
7/20/201527.6327.8226.3526.50413,122
7/20/20152.372.382.362.3811,900
7/17/201527.8228.0127.6127.69173,781
7/17/20152.362.362.352.3526,100
7/16/201527.9428.3327.7127.87182,931
7/16/20152.352.352.352.3551,100
7/15/201528.0928.4127.7027.70144,468
7/15/20152.352.352.352.3512,700
7/14/201528.0028.4127.8828.09289,570
7/14/20152.352.352.352.357,100
7/13/201528.0128.3227.6027.94225,098
7/13/20152.352.352.352.352,071
7/10/201528.3828.4427.9127.96167,253
7/10/20152.372.382.352.355,872
7/9/201528.1028.3627.8928.12245,990
7/9/20152.362.392.362.394,900
7/8/201527.8628.3027.6827.89416,708
7/8/20152.372.372.372.37699
7/7/201528.4928.4927.8328.02387,852
7/7/20152.402.402.352.389,100
7/6/201528.4228.5028.0828.45245,940
7/6/20152.412.422.402.407,500
7/3/20152.382.382.382.382,600
7/2/201528.0528.6427.9128.58188,462
7/2/20152.402.402.402.406,855
7/1/201528.8329.0027.8428.00627,320
6/30/201529.0029.1128.4428.64277,804
6/30/20152.422.422.422.425,100
6/29/201529.0029.2728.5828.68282,721
6/29/20152.412.432.412.435,650
6/26/201528.8529.3828.7029.18307,213
6/26/20152.452.462.452.469,160
6/25/201528.9729.2028.5928.9294,523
6/25/20152.452.482.422.4619,928
6/24/201528.9829.1628.3228.92211,894
6/24/20152.452.482.452.4814,600
6/23/201528.7729.0628.6728.97112,823
6/23/20152.432.482.422.481,501
6/22/201529.0329.1828.7028.78229,057
6/22/20152.462.482.462.4824,638
6/19/201529.4029.5528.7028.851,355,265
6/19/20152.412.462.412.4625,568
6/18/201529.0129.4128.5029.33493,418
6/18/20152.402.432.392.439,275
6/17/201529.2329.3128.7829.01272,603
6/17/20152.422.422.402.401,700
6/16/201528.8629.3728.7329.09310,519
6/16/20152.422.422.392.396,700
6/15/201529.1329.4128.7328.92432,194
6/15/20152.402.432.402.439,400
6/12/201529.2029.7328.9429.26657,079
6/12/20152.402.402.402.403,465
6/11/201528.6729.7628.5729.09413,531
6/11/20152.382.382.382.380
6/10/201528.7529.2727.9728.67535,192
  • Showing 1-100 of 2,320 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!