$27.67 +0.42 (%) Antero Midstream Partners LP - NYSE

May. 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
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
4/22/201525.0725.2324.8125.11263,923
4/22/20152.342.352.342.3418,300
4/21/201525.0525.6824.7725.07275,088
4/21/20152.352.352.352.3517,500
4/20/201525.2525.4224.9224.99184,748
4/20/20152.352.362.352.3512,775
4/17/201525.1825.4124.8525.17315,453
4/17/20152.352.372.352.3613,693
4/16/201525.2925.4124.9625.27352,196
4/16/20152.402.402.352.3759,725
4/15/201525.0325.2025.0325.18185,052
4/15/20152.382.382.322.3349,769
4/14/201525.0725.3524.8125.10308,650
4/14/20152.352.382.352.3815,781
4/13/201525.2025.5324.8025.04182,869
4/13/20152.362.362.352.359,300
4/10/201524.7425.2024.5525.2094,132
4/10/20152.342.372.342.3722,089
4/9/201525.4525.4524.5624.67140,211
4/9/20152.312.352.312.3553,143
4/8/201524.3825.3324.2225.33106,791
4/8/20152.312.322.312.329,260
4/7/201524.9125.2924.2524.27194,986
4/7/20152.322.322.312.314,100
4/6/201524.5325.0724.3324.9392,906
4/6/20152.312.322.302.3233,630
4/2/201524.2825.0324.1524.53127,527
4/2/20152.302.332.302.336,648
4/1/201524.2825.0724.1024.4289,425
4/1/20152.302.302.302.3011,300
3/31/201524.2024.6524.0724.19134,023
3/31/20152.322.342.322.3213,761
3/30/201524.0924.5024.0924.3042,304
3/30/20152.342.352.322.3217,667
3/27/201524.5124.7124.1724.31135,320
3/27/20152.322.352.322.3416,200
3/26/201524.0124.5023.8924.3764,951
3/26/20152.312.352.312.3557,074
3/25/201523.8524.4823.6324.16123,685
3/25/20152.302.322.302.3224,569
3/24/201524.1324.7224.0024.00122,875
3/24/20152.302.322.302.317,810
3/23/201525.2825.2824.2724.63131,587
3/23/20152.322.322.312.3110,031
3/20/201525.1125.3924.7525.20670,855
3/20/20152.302.352.302.3575,548
3/19/201524.5125.1024.5125.00110,604
3/19/20152.262.302.262.3013,611
3/18/201525.1225.2024.4124.85189,845
3/18/20152.302.342.302.3247,554
3/17/201524.5225.1724.1525.02343,390
3/17/20152.252.312.222.31104,188
3/16/201524.2824.5624.1624.49105,602
3/16/20152.302.302.252.2571,618
  • Showing 1-100 of 2,329 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center