$17.91 -0.01 (%) American Midstream Partners LP - NYSE

May. 27, 2015 | 01:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMID historical data

Date Open High Low Close Volume
5/26/201517.8618.4717.8617.9239,188
5/22/201517.6618.2517.6218.0220,732
5/21/201517.8617.9517.6017.8219,423
5/20/201517.7617.9017.5917.9010,419
5/19/201517.9918.2417.7617.7751,052
5/18/201518.1318.5017.7217.9240,408
5/15/201517.7418.3317.3018.3235,363
5/14/201517.5717.8217.3817.6140,072
5/13/201518.2718.2717.3117.7147,452
5/12/201518.4918.4917.5818.0759,424
5/11/201518.2318.4618.0518.4248,991
5/8/201517.8618.2517.8618.0334,413
5/7/201517.0617.7017.0017.68113,030
5/6/201518.2718.5317.0017.09195,004
5/5/201518.2618.2717.7818.18116,684
5/4/201519.1019.4218.1618.69261,752
5/1/201518.9819.0018.5018.9559,492
4/30/201518.6518.9518.4518.7356,437
4/29/201518.0018.5717.7918.5757,039
4/28/201518.1018.6418.0018.4154,938
4/27/201518.2818.3117.6818.0059,670
4/24/201518.4218.6118.0918.3159,978
4/23/201518.0619.1418.0618.3943,844
4/22/201518.6618.9118.0018.1461,983
4/21/201518.0819.1717.9618.5168,769
4/20/201517.2518.1417.1417.9192,664
4/17/201517.4317.5617.1117.1431,100
4/16/201517.3617.7016.9817.3938,879
4/15/201516.9617.7016.9617.3447,631
4/14/201516.8917.7616.8916.9740,574
4/13/201517.0717.7016.7016.9248,817
4/10/201517.6517.9216.8816.8871,148
4/9/201517.5018.1517.5017.7449,050
4/8/201518.2218.4217.3017.5067,099
4/7/201517.1518.7717.1518.2749,942
4/6/201516.7017.6516.7017.2757,744
4/2/201516.7017.1016.7016.7051,439
4/1/201516.8016.8816.4516.6920,201
3/31/201516.6016.8616.2516.6036,072
3/30/201517.4017.5016.5116.6628,894
3/27/201517.1717.2516.7617.1518,933
3/26/201516.7417.1715.8517.0560,466
3/25/201516.5016.9916.2216.7018,705
3/24/201516.5417.0016.2516.4027,670
3/23/201516.6616.9916.4016.5038,131
3/20/201516.6016.9316.5616.8036,849
3/19/201516.5616.9916.5516.6148,176
3/18/201516.8516.9316.0716.8765,473
3/17/201516.3016.8716.3016.8153,819
3/16/201517.6618.0516.0716.45103,103
3/13/201518.2218.6817.5217.5295,914
3/12/201518.2918.4917.3218.4270,871
3/11/201517.7018.4517.7018.1961,832
3/10/201517.4918.8717.1117.7082,113
3/9/201518.1318.7517.7518.0761,842
3/6/201518.0118.5617.8118.2828,049
3/5/201518.0718.6817.7618.1330,017
3/4/201518.2118.5417.8018.2639,069
3/3/201517.7518.8017.7518.2132,066
3/2/201518.2318.8017.6817.7580,437
2/27/201518.6118.6318.1618.3314,934
2/26/201518.2818.5718.1818.5128,801
2/25/201518.9019.0818.2018.3546,273
2/24/201519.6519.7318.6818.8647,939
2/23/201518.7019.9618.6619.6565,917
2/20/201518.7718.9418.5518.9223,319
2/19/201518.6318.9018.5018.6911,320
2/18/201519.2019.3818.7518.8134,253
2/17/201519.0019.4418.7619.2730,957
2/13/201518.7519.1118.2018.9454,121
2/12/201518.6019.1018.1018.5041,132
2/11/201517.9018.4217.7018.4257,104
2/10/201518.9518.9517.8017.9164,963
2/9/201518.8819.1018.5418.7097,389
2/6/201518.9918.9918.1118.8384,222
2/5/201518.6519.1518.3018.7564,851
2/4/201518.3118.6317.8518.3280,634
2/3/201517.5519.2417.3319.10114,412
2/2/201517.3218.2017.2117.5974,129
1/30/201517.4918.1916.7517.5698,889
1/29/201517.5218.1917.4617.5123,988
1/28/201518.8319.3317.3817.4137,262
1/27/201517.9318.8217.7918.8225,354
1/26/201517.4518.0017.2517.9156,222
1/23/201517.8317.8817.4217.5091,014
1/22/201517.7919.2917.6217.6477,220
1/21/201517.4418.3017.3317.7537,803
1/20/201517.3817.4217.0517.3024,560
1/16/201517.2718.1116.8817.6640,217
1/15/201517.0817.8116.6517.4160,886
1/14/201516.1617.1515.7117.04116,727
1/13/201517.7118.0716.5716.7857,567
1/12/201517.3517.8017.2017.5528,989
1/9/201518.6818.6817.5017.56105,505
1/8/201518.2019.2518.0018.7463,063
1/7/201518.9719.0018.0018.0172,559
1/6/201519.7419.9918.4418.6781,956
1/5/201520.7020.7919.5619.7342,579
1/2/201519.6921.1719.5120.7844,524
12/31/201419.5020.0019.5019.71107,708
  • Showing 1-100 of 963 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center