$12.28 -0.22 (%) American Midstream Partners LP - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMID historical data

Date Open High Low Close Volume
5/27/201612.3412.6012.0112.28162,236
5/26/201612.4212.9512.0512.50281,239
5/25/201611.8412.3011.6212.24482,642
5/24/201612.2512.2511.5111.57167,812
5/23/201611.5312.2511.3812.20155,164
5/20/201611.6411.7711.3311.76118,671
5/19/201611.3911.6710.9911.58134,884
5/18/201612.0712.0711.3911.48139,548
5/17/201611.7311.9411.3711.84152,028
5/16/201611.9012.2511.6611.69219,756
5/13/201612.3112.3111.2311.81218,696
5/12/201612.4112.6011.8412.31169,607
5/11/201612.1412.6011.6112.36183,660
5/10/201611.3012.5011.0012.13386,478
5/9/201611.6011.8911.0011.89222,323
5/6/201611.6112.3311.2311.80131,528
5/5/201611.0712.0010.9711.67297,424
5/4/201610.9211.2710.7910.96164,635
5/3/201611.2311.3410.6610.97347,028
5/2/201611.8312.3410.6511.51564,211
4/29/201612.9013.2412.0912.25526,467
4/28/201612.1012.5011.7012.43479,195
4/27/201611.4312.1511.1611.93780,427
4/26/201611.1211.1910.1411.011,220,977
4/25/20169.759.998.609.07387,708
4/22/20168.999.748.889.68485,962
4/21/20168.289.098.278.91423,995
4/20/20167.888.447.678.17195,857
4/19/20167.578.137.578.06317,263
4/18/20167.017.587.017.4598,976
4/15/20167.187.417.167.3379,322
4/14/20167.757.857.137.27151,920
4/13/20167.437.887.107.74399,982
4/12/20166.847.376.817.25241,525
4/11/20166.666.986.536.75148,975
4/8/20166.686.946.426.53141,027
4/7/20166.406.566.326.4789,983
4/6/20166.376.696.306.3754,387
4/5/20166.306.576.186.2374,134
4/4/20166.636.636.266.32132,065
4/1/20166.706.956.516.58121,185
3/31/20166.566.986.566.92124,190
3/30/20167.037.316.476.55300,452
3/29/20166.526.996.296.91136,355
3/28/20166.936.936.526.6750,312
3/24/20166.736.986.566.8292,759
3/23/20167.247.356.676.77113,507
3/22/20166.757.386.707.24108,480
3/21/20166.757.016.726.79139,851
3/18/20167.657.766.856.90243,553
3/17/20167.207.767.007.60219,743
3/16/20166.287.076.286.99282,423
3/15/20166.126.356.056.19162,753
3/14/20166.506.726.336.54151,027
3/11/20167.037.216.506.66203,213
3/10/20167.207.256.726.98101,210
3/9/20166.947.316.797.15415,823
3/8/20167.007.796.586.79836,152
3/7/20165.735.885.565.71464,717
3/4/20165.826.185.465.55350,724
3/3/20164.916.454.915.80558,451
3/2/20164.755.364.754.911,792,320
3/1/20165.105.254.774.84185,106
2/29/20165.085.335.035.08153,265
2/26/20165.065.264.905.09277,224
2/25/20165.545.614.774.99561,305
2/24/20165.335.744.915.68212,309
2/23/20166.176.265.405.40266,865
2/22/20166.366.415.956.19218,108
2/19/20166.476.476.006.08102,365
2/18/20166.466.736.296.61107,865
2/17/20166.666.786.116.34346,724
2/16/20166.817.016.706.80109,663
2/12/20166.266.776.186.59129,391
2/11/20165.876.105.755.80262,251
2/10/20166.306.355.905.92194,185
2/9/20166.626.645.866.25388,390
2/8/20167.357.386.676.71431,797
2/5/20167.628.087.407.54139,615
2/4/20167.458.087.317.67277,896
2/3/20167.547.767.197.30135,349
2/2/20167.487.756.807.49568,348
2/1/20167.518.037.317.71339,363
1/29/20167.908.447.608.16596,065
1/28/20167.998.057.317.87423,944
1/27/20166.727.716.647.37381,933
1/26/20166.757.146.116.86553,922
1/25/20165.687.615.686.63885,470
1/22/20165.646.155.405.57342,155
1/21/20164.415.484.415.03378,659
1/20/20164.354.504.034.50487,828
1/19/20165.355.404.634.83229,198
1/15/20165.405.484.925.30487,801
1/14/20166.266.485.845.96387,564
1/13/20166.386.495.826.17307,281
1/12/20167.007.545.226.28843,001
1/11/20168.198.196.766.86748,110
1/8/20167.928.497.888.28396,238
1/7/20167.908.277.707.79548,621
1/6/20167.558.247.417.99480,284
  • Showing 1-100 of 1,218 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center