$17.56 +0.05 (%) American Midstream Partners LP - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMID historical data

Date Open High Low Close Volume
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
12/30/201419.0120.0519.0019.6987,556
12/29/201420.0520.0519.1019.34567,780
12/26/201420.2520.8619.8019.8136,312
12/24/201420.0520.4519.4020.3073,809
12/23/201420.0021.3519.2220.05171,121
12/22/201420.5321.7819.5019.71161,609
12/19/201419.1921.2718.6420.64139,194
12/18/201419.8020.1218.4018.99188,280
12/17/201419.3020.3019.0119.60126,747
12/16/201419.0920.7019.0519.2760,950
12/15/201420.4621.5919.2519.52135,787
12/12/201420.2922.3020.0620.30229,950
12/11/201420.1122.0819.7020.19166,383
12/10/201418.6319.7018.2219.10146,709
12/9/201418.7119.2918.5019.0943,309
12/8/201420.9821.2718.4218.42141,018
12/5/201420.8321.3420.7520.9869,903
12/4/201421.3321.3520.7721.1137,028
12/3/201421.4121.4120.7220.7526,214
12/2/201420.5021.5220.4221.3438,854
12/1/201422.0122.4319.7120.7597,342
11/28/201423.6223.6322.3222.3274,811
11/26/201424.0024.1123.8023.8011,036
11/25/201424.3224.6824.0524.0532,051
11/24/201425.1325.1324.0524.4861,567
11/21/201426.5526.5524.9125.0562,699
11/20/201425.2426.2025.1325.7263,776
11/19/201425.3225.5125.0125.3935,214
11/18/201424.7525.4824.7525.4044,267
11/17/201425.4425.5024.6124.7548,464
11/14/201425.7527.3625.2125.21155,711
11/13/201425.2726.1725.1425.7528,783
11/12/201426.5726.9625.4725.5071,976
11/11/201428.2028.3526.1726.3431,708
11/10/201428.1528.1527.1427.7940,025
11/7/201426.4528.9326.4528.4512,049
11/6/201425.6426.8025.5126.8047,978
11/5/201426.8026.8125.6125.6426,417
11/4/201428.5428.6526.7126.7134,883
11/3/201428.5329.5028.0128.4658,068
10/31/201428.6728.6728.1128.5018,501
10/30/201428.6028.8027.7428.1534,941
10/29/201429.5329.5328.4028.9334,282
10/28/201428.0829.6527.6429.5039,806
10/27/201427.6528.4427.0028.2583,890
10/24/201428.4929.5027.6727.78125,859
10/23/201427.9529.4227.1528.9964,739
10/22/201428.0528.7127.4027.6580,952
10/21/201427.4428.0526.5327.5759,198
10/20/201427.1427.3226.5027.2616,587
10/17/201426.9127.1326.1027.0395,374
10/16/201425.2027.5524.6127.0045,504
10/15/201424.7525.1923.5325.1947,254
10/14/201424.5325.2322.6925.1195,966
10/13/201425.8225.8224.1624.6537,978
10/10/201425.7325.9824.0025.6465,042
10/9/201427.7528.2725.7326.1260,968
10/8/201429.0029.0126.1427.5082,488
10/7/201429.0229.2328.9029.0053,799
10/6/201429.3329.4429.0129.0115,379
10/3/201429.1029.4329.0029.3520,917
10/2/201429.0729.4529.0529.198,000
10/1/201428.9529.1828.9529.1014,888
9/30/201428.5129.2428.5129.0719,001
9/29/201428.7228.8328.5128.5520,054
9/26/201428.8428.8628.5028.6911,405
9/25/201428.8728.8728.1128.5010,456
9/24/201429.2029.2028.5628.7215,569
9/23/201429.9330.2729.0029.0545,588
9/22/201430.5830.5830.0030.1024,766
9/19/201430.7430.9630.3030.3012,244
9/18/201430.9830.9830.4130.6115,830
9/17/201430.7230.9930.2630.8315,517
9/16/201430.3030.8729.6230.8724,866
9/15/201429.8429.9829.2429.9327,746
9/12/201429.4830.4829.2029.6764,779
9/11/201429.6029.7329.3629.36104,058
9/10/201429.6329.7629.2029.5616,935
9/9/201429.6029.7729.4429.7264,862
  • Showing 1-100 of 884 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center