$28.49 -0.09 (%) Antero Midstream Partners LP - NYSE

Jul. 6, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AM historical data

Date Open High Low Close Volume
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
6/10/20152.402.402.382.3820,212
6/9/201528.3128.8828.3128.72516,625
6/9/20152.372.402.372.4018,784
6/8/201528.8528.8527.9128.25457,023
6/8/20152.402.402.392.392,060
6/5/201528.8229.2028.6229.00582,452
6/5/20152.402.402.372.3713,178
6/4/201529.1329.5828.6528.86459,901
6/4/20152.402.402.392.3926,700
6/3/201529.0029.5928.7029.24368,890
6/3/20152.432.432.412.4123,400
6/2/201528.4129.0527.8329.00584,752
6/2/20152.412.452.412.4321,330
6/1/201528.5828.9428.3628.50192,035
6/1/20152.362.452.362.4571,979
5/29/201528.2928.7628.2928.50297,533
5/29/20152.352.362.322.3584,727
5/28/201528.0028.9527.8628.40876,433
5/28/20152.342.352.332.3312,725
5/27/201527.2927.7626.9927.67290,942
5/27/20152.332.332.312.3222,700
5/26/201527.0727.4826.8527.25366,791
5/26/20152.352.352.332.338,775
5/25/20152.352.352.352.356,800
5/22/201526.8327.8026.8127.21195,112
5/22/20152.342.342.342.3414,600
5/21/201526.6626.9826.5326.9747,821
5/21/20152.342.352.342.3519,775
5/20/201527.0027.0026.2526.5373,802
5/20/20152.352.352.312.3415,800
5/19/201526.8827.3526.7226.90523,558
5/19/20152.302.352.302.3535,051
5/18/201526.7527.0626.2226.91117,996
5/15/201527.0227.3326.7226.82247,336
5/15/20152.292.302.292.29102,300
5/14/201526.5227.6126.5027.10511,942
5/14/20152.322.322.292.2976,620
5/13/201526.1426.5525.8526.49421,573
5/13/20152.302.332.302.32215,400
5/12/201525.7326.2225.4426.00526,521
5/12/20152.332.352.302.3019,800
5/11/201526.1326.3425.6025.80202,339
5/11/20152.322.342.322.342,566
5/8/201526.0726.5425.6626.34520,673
5/8/20152.332.342.322.3435,156
5/7/201525.8626.1025.5525.87240,255
5/7/20152.312.332.282.3221,519
5/6/201525.7826.1725.5925.88556,523
5/6/20152.302.312.302.3114,080
5/5/201525.4425.7025.0225.65293,418
5/5/20152.312.322.302.3027,825
5/4/201525.6825.9725.2625.42208,710
5/4/20152.342.342.332.33969
5/1/201525.2526.3425.1725.41402,113
5/1/20152.342.342.302.3429,055
4/30/201525.0325.1924.7525.00189,336
4/30/20152.342.342.332.3418,462
4/29/201524.3925.2524.1925.09213,272
4/29/20152.342.352.342.355,500
4/28/201525.2825.2824.4124.46398,148
4/28/20152.342.342.342.340
4/27/201524.8125.4724.8025.16291,806
4/27/20152.342.342.342.344,000
4/24/201525.1325.2624.8125.05192,716
4/24/20152.312.352.262.3523,738
4/23/201524.8725.2724.8725.00417,712
4/23/20152.332.332.322.3241,365
  • Showing 1-100 of 2,329 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!