$25.90 +0.51 (%) Antero Midstream Partners LP - NYSE

Feb. 26, 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
2/26/201525.0625.9725.0625.90588,805
2/26/20152.182.212.182.2119,738
2/25/201525.0625.7525.0625.39138,804
2/25/20152.172.182.172.188,670
2/24/201525.4925.7525.2325.54213,471
2/24/20152.202.202.162.1610,861
2/23/201525.2426.3124.7725.69464,809
2/23/20152.202.222.202.2050,747
2/20/201524.4625.2024.2325.18438,370
2/20/20152.162.212.162.2184,388
2/19/201524.2624.7324.2624.6252,146
2/19/20152.162.162.162.167,000
2/18/201524.7524.7524.2924.6293,732
2/18/20152.162.162.162.165,265
2/17/201524.2025.0024.2024.75128,994
2/17/20152.172.172.162.167,611
2/13/201523.9124.8423.5524.47203,015
2/13/20152.172.172.162.165,750
2/12/201523.4723.9623.2923.831,164,678
2/12/20152.172.172.172.171,800
2/11/201523.5224.1023.2123.41101,769
2/11/20152.172.192.172.189,831
2/10/201523.8823.9423.1423.79150,414
2/10/20152.172.182.172.1722,036
2/9/201524.3424.3423.7024.0052,661
2/9/20152.192.192.172.176,900
2/6/201524.4824.6023.7324.53138,474
2/6/20152.152.182.152.185,248
2/5/201524.2524.4823.7324.43251,266
2/5/20152.182.182.142.1521,846
2/4/201523.9724.6022.9424.45252,942
2/4/20152.152.182.142.1616,147
2/3/201524.6224.7723.7424.55147,987
2/3/20152.162.162.142.1410,050
2/2/201523.2724.3322.7524.1583,829
2/2/20152.182.182.152.168,316
1/30/201523.0723.5722.1423.4567,857
1/30/20152.242.252.202.2010,150
1/29/201522.5023.1121.8723.0488,211
1/29/20152.202.252.182.2530,362
1/28/201523.2723.4222.5522.6440,865
1/28/20152.202.202.172.1711,600
1/27/201523.2923.7022.5823.2392,404
1/27/20152.202.202.172.1727,942
1/26/201522.5924.2922.2723.52127,293
1/26/20152.162.202.112.2033,207
1/23/201522.1422.9321.9022.51110,230
1/23/20152.162.192.162.1715,600
1/22/201522.6622.8822.0222.19124,108
1/22/20152.162.192.162.1612,770
1/21/201521.8122.8321.5022.62454,572
1/21/20152.162.172.162.1630,490
1/20/201522.5022.5021.7622.2792,129
1/20/20152.202.202.122.1235,215
1/19/20152.172.202.162.163,300
1/16/201521.3422.5921.3422.41180,238
1/16/20152.112.232.112.1623,125
1/15/201521.0622.1121.0621.97379,827
1/15/20152.152.162.112.1212,975
1/14/201521.5221.5220.5020.79554,757
1/14/20152.172.192.172.193,500
1/13/201522.8623.0721.6721.72145,021
1/13/20152.172.212.172.2112,837
1/12/201523.1123.1122.5422.7756,076
1/12/20152.162.162.162.161,006
1/9/201523.9024.0823.3423.35216,712
1/9/20152.152.162.142.1635,103
1/8/201523.9825.0223.7823.99186,936
1/8/20152.142.152.142.157,920
1/7/201524.1524.5523.3923.98262,371
1/7/20152.132.142.102.1235,532
1/6/201525.5225.9424.0724.7692,863
1/6/20152.122.132.122.1215,022
1/5/201526.9927.5225.3525.49205,455
1/5/20152.112.122.072.1213,748
1/2/201526.6927.7526.6427.41537,738
1/2/20152.112.122.092.0913,300
12/31/201426.9328.9826.8827.50319,528
12/31/20142.082.112.062.1112,481
12/30/201425.9527.4525.8427.01238,266
12/30/20142.052.082.052.088,951
12/29/201423.9426.1123.9425.97352,300
12/29/20142.052.062.032.066,430
12/26/201423.7024.7123.6724.0981,591
12/24/201423.0623.7022.8023.6498,999
12/24/20142.022.052.022.0519,700
12/23/201423.2323.8022.9923.161,065,867
12/23/20142.082.092.022.0543,905
12/22/201424.2524.4123.1623.33373,984
12/22/20142.052.072.052.0616,400
12/19/201424.4024.5623.8824.32482,807
12/19/20142.052.051.962.0514,526
12/18/201424.2124.5423.4324.361,591,529
12/18/20142.012.112.012.1014,700
12/17/201424.5025.1523.2623.90866,557
12/17/20142.062.072.002.0053,185
12/16/201423.9525.0023.1524.06658,510
12/16/20142.042.061.952.0069,829
12/15/201425.3025.4524.0224.07110,037
12/15/20142.122.132.052.0524,583
  • Showing 1-100 of 2,329 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center