$5.92 -0.33 (%) American Midstream Partners LP - NYSE

Feb. 10, 2016 | 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
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
1/5/20167.948.027.597.69224,337
1/4/20168.098.397.578.04258,490
12/31/20156.668.206.538.09460,161
12/30/20156.776.776.526.63237,090
12/29/20157.387.386.656.81442,578
12/28/20157.267.957.087.19561,280
12/24/20157.688.327.287.30566,604
12/23/20156.957.936.647.601,039,079
12/22/20155.157.005.116.972,226,107
12/21/20154.606.194.505.012,451,429
12/18/20153.944.153.944.101,292,281
12/17/20155.035.093.804.00874,671
12/16/20155.205.534.975.02411,368
12/15/20155.725.965.115.16991,787
12/14/20156.806.865.435.65640,415
12/11/20157.067.096.786.92244,044
12/10/20157.487.686.877.18362,414
12/9/20157.507.847.217.57431,202
12/8/20157.357.767.117.46401,414
12/7/20158.458.667.387.47387,295
12/4/20159.009.008.048.52315,955
12/3/20159.8010.008.909.19266,082
12/2/20159.579.899.389.811,107,649
12/1/201510.2010.489.509.73255,697
11/30/201510.1310.289.6310.20398,212
11/27/20158.9110.138.8110.03108,847
11/25/20158.039.458.039.00482,776
11/24/20157.778.547.778.01142,695
11/23/20158.378.387.627.76268,198
11/20/20159.059.058.148.32296,853
11/19/20159.119.428.949.00136,311
11/18/20159.329.489.119.18165,660
11/17/20159.439.509.209.28162,123
11/16/20159.259.589.189.44202,387
11/13/20159.679.749.119.25204,961
11/12/201510.0010.289.669.7197,053
11/11/201510.4910.619.8810.14160,231
11/10/201510.1311.0410.0310.4198,685
11/9/201510.9611.0210.3010.39115,222
11/6/201510.8111.0810.6010.9828,703
11/5/201511.4611.6310.6810.9191,088
11/4/201512.2512.5911.1511.54166,993
11/3/201511.9412.7011.5612.20963,575
11/2/201511.2911.9511.1011.81273,313
10/30/201510.8011.7710.6511.36220,110
10/29/201510.6011.1010.6010.75132,949
10/28/201510.2310.9810.1010.60180,219
10/27/201510.2310.2910.1010.15130,915
10/26/201510.5610.6010.0710.45129,771
10/23/201510.6610.8110.5010.6771,822
10/22/201511.0111.0110.5210.66143,940
10/21/201511.1411.4210.8611.02110,146
10/20/201511.3711.5310.9311.19109,109
10/19/201511.5711.7011.0111.4272,698
10/16/201512.1612.1811.4711.70203,137
10/15/201511.2712.0010.9911.94157,931
10/14/201511.0011.5510.8111.34120,048
10/13/201510.6211.3210.6111.0280,898
10/12/201511.8111.8110.5810.84309,414
10/9/201512.2012.2011.7111.78197,716
10/8/201511.8412.2011.7212.1892,659
10/7/201512.1012.4011.5311.86201,125
10/6/201511.4012.5011.3312.08335,020
10/5/201511.3111.4011.2411.34258,146
10/2/201511.1011.3010.9011.18337,569
10/1/201511.2511.2510.8111.10195,233
9/30/201510.9411.2410.9011.08189,133
9/29/201510.8011.0010.5510.91382,026
9/28/201510.8010.9010.5510.89201,520
9/25/201511.1511.1510.7510.87180,903
9/24/201510.7511.0110.4511.00306,234
9/23/201511.1211.1210.6110.75229,227
9/22/201511.0011.2410.7511.03328,659
9/21/201510.7511.2810.6011.20426,019
9/18/201510.5810.8010.5010.77271,815
9/17/201510.5310.7510.4210.64243,935
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center