Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Midstream Gp LP (NY: AMGP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2019 12.54 12.54 0 +0.00(+0.00%)
Mar 11, 2019 12.20 12.63 12.20 12.35 9,482,188 +0.24(+1.98%)
Mar 08, 2019 12.35 12.49 11.92 12.11 3,937,400 -0.38(-3.04%)
Mar 07, 2019 12.53 12.57 12.23 12.49 1,965,041 -0.04(-0.32%)
Mar 06, 2019 12.59 12.61 12.35 12.53 1,271,817 -0.09(-0.71%)
Mar 05, 2019 12.69 12.87 12.47 12.62 1,780,040 -0.03(-0.24%)
Mar 04, 2019 12.76 12.88 12.43 12.65 2,258,927 -0.10(-0.78%)
Mar 01, 2019 12.80 12.90 12.47 12.75 1,205,100 -0.02(-0.16%)
Feb 28, 2019 13.11 13.11 12.52 12.77 1,738,151 -0.28(-2.15%)
Feb 27, 2019 13.28 13.37 12.96 13.05 1,065,878 -0.23(-1.73%)
Feb 26, 2019 13.48 13.79 13.25 13.28 1,058,568 -0.22(-1.63%)
Feb 25, 2019 13.48 13.59 13.31 13.50 902,245 -0.06(-0.44%)
Feb 22, 2019 13.99 14.06 13.54 13.56 409,300 -0.32(-2.31%)
Feb 21, 2019 14.05 14.07 13.66 13.88 538,794 -0.19(-1.35%)
Feb 20, 2019 14.33 14.56 14.04 14.07 656,312 -0.24(-1.68%)
Feb 19, 2019 13.89 14.48 13.89 14.31 678,614 +0.38(+2.73%)
Feb 15, 2019 13.67 14.18 13.63 13.93 1,051,100 +0.39(+2.88%)
Feb 14, 2019 13.25 13.71 13.17 13.54 1,796,940 +0.32(+2.42%)
Feb 13, 2019 13.40 13.45 13.05 13.22 1,193,228 -0.12(-0.90%)
Feb 12, 2019 13.14 13.73 13.03 13.34 939,012 +0.40(+3.09%)
Feb 11, 2019 12.84 13.15 12.75 12.94 1,126,105 +0.09(+0.70%)
Feb 08, 2019 13.00 13.01 12.53 12.85 2,112,100 -0.15(-1.15%)
Feb 07, 2019 13.50 13.53 12.91 13.00 1,184,239 -0.65(-4.76%)
Feb 06, 2019 13.64 13.68 13.34 13.65 723,953 -0.11(-0.80%)
Feb 05, 2019 13.71 13.78 13.47 13.76 789,977 +0.10(+0.73%)
Feb 04, 2019 13.38 13.73 13.10 13.66 887,811 +0.25(+1.86%)
Feb 01, 2019 13.37 13.51 12.97 13.41 1,076,000 -0.01(-0.07%)
Jan 31, 2019 13.68 13.82 13.12 13.42 1,344,671 -0.27(-1.94%)
Jan 30, 2019 13.48 13.83 13.40 13.69 1,183,785 +0.30(+2.21%)
Jan 29, 2019 13.30 13.73 13.19 13.39 1,453,089 +0.18(+1.35%)
Jan 28, 2019 12.82 13.25 12.52 13.21 1,488,768 +0.25(+1.91%)
Jan 25, 2019 12.81 13.16 12.71 12.96 1,371,338 +0.31(+2.42%)
Jan 24, 2019 12.35 12.73 12.23 12.66 1,353,328 +0.31(+2.48%)
Jan 23, 2019 12.43 12.45 12.10 12.35 1,356,307 -0.02(-0.16%)
Jan 22, 2019 12.56 12.80 12.28 12.37 1,260,514 -0.22(-1.73%)
Jan 18, 2019 12.44 12.73 12.44 12.59 1,088,691 +0.15(+1.19%)
Jan 17, 2019 12.18 12.49 12.13 12.44 908,293 +0.26(+2.11%)
Jan 16, 2019 12.04 12.30 12.00 12.18 828,644 +0.15(+1.23%)
Jan 15, 2019 11.90 12.23 11.90 12.04 805,157 +0.14(+1.16%)
Jan 14, 2019 11.99 12.08 11.81 11.90 1,203,911 -0.21(-1.71%)
Jan 11, 2019 12.29 12.33 12.04 12.10 1,167,727 -0.33(-2.62%)
Jan 10, 2019 12.75 12.75 11.98 12.43 1,556,456 -0.33(-2.56%)
Jan 09, 2019 13.34 13.35 12.26 12.76 3,209,561 -0.42(-3.22%)
Jan 08, 2019 13.02 13.39 12.96 13.18 924,657 +0.33(+2.54%)
Jan 07, 2019 12.54 13.14 12.44 12.86 893,679 +0.41(+3.25%)
Jan 04, 2019 11.69 12.66 11.68 12.45 1,031,210 +0.89(+7.69%)
Jan 03, 2019 11.28 11.73 11.17 11.56 1,271,140 +0.31(+2.72%)
Jan 02, 2019 10.89 11.65 10.74 11.26 1,532,083 +0.21(+1.88%)
Dec 31, 2018 10.99 11.14 10.71 11.05 2,055,843 +0.12(+1.09%)
Dec 28, 2018 10.75 10.98 10.49 10.93 1,493,484 +0.14(+1.28%)
Dec 27, 2018 10.87 10.96 10.29 10.79 1,275,498 -0.27(-2.41%)
Dec 26, 2018 10.44 11.06 10.00 11.06 2,264,092 +0.65(+6.27%)
Dec 24, 2018 10.96 10.98 10.38 10.41 682,279 -0.61(-5.56%)
Dec 21, 2018 11.58 11.62 10.89 11.02 5,664,777 -0.63(-5.43%)
Dec 20, 2018 12.42 12.70 11.58 11.65 1,409,510 -0.98(-7.75%)
Dec 19, 2018 12.61 12.72 12.20 12.63 1,417,079 -0.01(-0.08%)
Dec 18, 2018 13.23 13.34 12.40 12.64 1,043,034 -0.62(-4.69%)
Dec 17, 2018 13.93 14.09 13.10 13.26 743,538 -0.69(-4.96%)
Dec 14, 2018 13.96 14.48 13.83 13.95 1,134,129 -0.12(-0.84%)
Dec 13, 2018 14.06 14.34 13.93 14.07 563,508 +0.00(+0.00%)
Dec 12, 2018 14.21 14.24 14.01 14.07 615,510 +0.01(+0.07%)
Dec 11, 2018 14.33 14.36 13.93 14.06 661,377 -0.11(-0.77%)
Dec 10, 2018 14.23 14.26 13.95 14.17 554,663 -0.12(-0.83%)
Dec 07, 2018 14.59 14.68 14.17 14.29 405,602 -0.05(-0.34%)
Dec 06, 2018 14.39 14.39 13.93 14.34 559,152 -0.28(-1.89%)
Dec 04, 2018 14.91 15.03 14.53 14.61 484,739 -0.35(-2.31%)
Dec 03, 2018 15.00 15.27 14.83 14.96 628,662 +0.33(+2.23%)
Nov 30, 2018 14.69 14.73 14.24 14.63 794,103 -0.15(-1.00%)
Nov 29, 2018 14.88 15.16 14.63 14.78 510,223 -0.13(-0.86%)
Nov 28, 2018 14.31 14.91 14.18 14.91 1,152,939 +0.60(+4.21%)
Nov 27, 2018 14.28 14.48 14.23 14.31 924,869 -0.03(-0.21%)
Nov 26, 2018 14.06 14.46 14.03 14.34 841,203 +0.41(+2.91%)
Nov 23, 2018 14.17 14.29 13.90 13.93 398,822 -0.46(-3.23%)
Nov 21, 2018 14.40 14.40 14.40 0 +0.25(+1.75%)
Nov 20, 2018 14.48 14.52 14.08 14.15 865,042 -0.53(-3.63%)
Nov 19, 2018 14.58 15.20 14.30 14.68 969,472 +0.02(+0.13%)
Nov 16, 2018 14.42 14.78 13.93 14.66 996,702 +0.21(+1.44%)
Nov 15, 2018 14.72 14.82 14.10 14.46 748,023 -0.29(-1.94%)
Nov 14, 2018 14.83 14.96 14.56 14.74 783,324 +0.00(+0.00%)
Nov 13, 2018 15.07 15.13 14.50 14.74 437,584 -0.27(-1.78%)
Nov 12, 2018 15.05 15.14 14.78 15.01 354,264 +0.02(+0.13%)
Nov 09, 2018 14.88 15.09 14.50 14.99 912,707 -0.05(-0.33%)
Nov 08, 2018 14.95 15.43 14.82 15.04 993,545 +0.08(+0.53%)
Nov 07, 2018 15.29 15.32 14.87 14.96 1,821,635 -0.18(-1.18%)
Nov 06, 2018 15.01 15.36 14.91 15.14 1,915,308 +0.17(+1.12%)
Nov 05, 2018 15.34 15.46 14.96 14.97 1,351,368 -0.13(-0.85%)
Nov 02, 2018 15.59 15.67 14.96 15.10 1,005,405 -0.41(-2.67%)
Nov 01, 2018 15.89 16.26 15.41 15.51 1,212,812 -0.26(-1.67%)
Oct 31, 2018 15.59 15.89 15.59 15.78 1,384,293 +0.34(+2.22%)
Oct 30, 2018 15.43 15.81 15.28 15.43 911,040 -0.04(-0.25%)
Oct 29, 2018 16.03 16.09 15.39 15.47 1,034,689 -0.39(-2.47%)
Oct 26, 2018 16.37 16.37 15.81 15.87 849,053 -0.65(-3.91%)
Oct 25, 2018 16.76 16.80 16.45 16.51 621,934 -0.04(-0.24%)
Oct 24, 2018 16.95 17.17 16.51 16.55 479,550 -0.46(-2.71%)
Oct 23, 2018 17.17 17.17 16.69 17.01 788,213 -0.41(-2.36%)
Oct 22, 2018 17.68 17.73 17.29 17.42 426,484 -0.22(-1.22%)
Oct 19, 2018 17.63 17.82 17.51 17.64 784,212 -0.01(-0.06%)
Oct 18, 2018 17.61 17.85 17.56 17.65 447,853 -0.08(-0.44%)
Oct 17, 2018 18.03 18.07 17.64 17.73 632,703 -0.33(-1.84%)
Oct 16, 2018 17.47 18.11 17.46 18.06 677,402 +0.50(+2.84%)
Oct 15, 2018 17.52 17.87 17.47 17.56 509,641 +0.04(+0.22%)
Oct 12, 2018 17.70 18.11 17.10 17.52 1,501,849 -0.15(-0.83%)
Oct 11, 2018 18.02 18.43 17.62 17.67 1,298,633 -0.51(-2.80%)
Oct 10, 2018 18.26 18.38 17.70 18.18 2,509,955 -0.13(-0.70%)
Oct 09, 2018 16.44 18.30 16.40 18.30 4,555,335 +1.54(+9.17%)
Oct 08, 2018 16.98 17.14 16.74 16.77 304,802 -0.38(-2.23%)
Oct 05, 2018 17.00 17.36 17.00 17.15 379,750 +0.05(+0.29%)
Oct 04, 2018 17.16 17.37 17.02 17.10 181,134 -0.12(-0.68%)
Oct 03, 2018 17.41 17.68 17.21 17.22 810,833 -0.22(-1.24%)
Oct 02, 2018 17.14 17.52 17.14 17.43 630,585 +0.29(+1.71%)
Oct 01, 2018 16.67 17.40 16.57 17.14 507,517 +0.57(+3.43%)
Sep 28, 2018 16.60 16.72 16.48 16.57 427,232 -0.03(-0.18%)
Sep 27, 2018 16.62 16.73 16.57 16.60 374,315 +0.08(+0.47%)
Sep 26, 2018 16.73 16.75 16.50 16.52 648,878 -0.29(-1.75%)
Sep 25, 2018 16.96 16.96 16.65 16.82 321,364 -0.08(-0.46%)
Sep 24, 2018 17.04 17.18 16.81 16.89 564,519 -0.10(-0.58%)
Sep 21, 2018 16.87 17.01 16.71 16.99 1,201,642 +0.23(+1.34%)
Sep 20, 2018 16.75 16.81 16.53 16.77 255,145 +0.14(+0.82%)
Sep 19, 2018 16.79 16.84 16.63 16.63 213,653 -0.10(-0.59%)
Sep 18, 2018 16.54 16.92 16.39 16.73 1,469,636 +0.43(+2.64%)
Sep 17, 2018 16.89 17.03 16.23 16.30 451,691 -0.57(-3.37%)
Sep 14, 2018 17.29 17.30 16.83 16.86 889,897 -0.38(-2.21%)
Sep 13, 2018 17.21 17.29 17.08 17.25 557,952 +0.03(+0.17%)
Sep 12, 2018 16.88 17.29 16.77 17.22 825,214 +0.43(+2.57%)
Sep 11, 2018 16.34 16.85 16.34 16.79 684,335 +0.38(+2.33%)
Sep 10, 2018 16.46 16.54 16.12 16.40 388,207 +0.02(+0.12%)
Sep 07, 2018 16.06 16.38 15.87 16.38 394,863 +0.21(+1.27%)
Sep 06, 2018 16.49 16.51 16.01 16.18 353,276 -0.35(-2.13%)
Sep 05, 2018 16.69 16.72 16.12 16.53 684,683 -0.17(-1.00%)
Sep 04, 2018 16.41 16.93 16.41 16.70 499,736 +0.16(+0.95%)
Aug 31, 2018 16.54 16.54 16.54 0 -0.38(-2.26%)
Aug 30, 2018 16.90 17.11 16.78 16.92 705,512 +0.02(+0.12%)
Aug 29, 2018 17.25 17.26 16.79 16.90 1,061,904 -0.40(-2.32%)
Aug 28, 2018 17.73 17.81 17.20 17.30 1,249,514 -0.37(-2.11%)
Aug 27, 2018 17.93 17.93 17.61 17.68 631,577 -0.29(-1.63%)
Aug 24, 2018 18.55 18.55 17.78 17.97 602,557 -0.39(-2.13%)
Aug 23, 2018 19.06 19.06 18.24 18.36 792,757 -0.71(-3.70%)
Aug 22, 2018 19.17 19.17 18.70 19.07 701,549 +0.11(+0.57%)
Aug 21, 2018 18.71 19.07 18.60 18.96 1,603,632 +0.26(+1.41%)
Aug 20, 2018 18.44 18.71 18.31 18.70 1,135,235 +0.21(+1.11%)
Aug 17, 2018 18.29 18.63 18.24 18.49 553,135 +0.16(+0.85%)
Aug 16, 2018 18.37 18.40 18.20 18.33 309,089 +0.11(+0.59%)
Aug 15, 2018 18.71 18.71 18.22 18.23 363,959 -0.48(-2.57%)
Aug 14, 2018 18.71 18.98 18.63 18.71 403,120 +0.09(+0.47%)
Aug 13, 2018 18.95 19.02 18.46 18.62 340,936 -0.32(-1.71%)
Aug 10, 2018 17.87 19.01 17.77 18.94 652,897 +0.15(+0.78%)
Aug 09, 2018 18.69 19.20 18.69 18.79 411,602 +0.18(+0.95%)
Aug 08, 2018 18.46 18.65 18.25 18.62 420,650 +0.16(+0.85%)
Aug 07, 2018 18.59 18.78 18.24 18.46 257,657 -0.04(-0.21%)
Aug 06, 2018 18.03 18.71 18.03 18.50 388,884 +0.38(+2.11%)
Aug 03, 2018 18.62 18.66 18.04 18.12 426,517 -0.53(-2.84%)
Aug 02, 2018 18.63 19.03 18.52 18.65 830,522 -0.18(-0.94%)
Aug 01, 2018 18.69 19.02 18.59 18.82 429,102 +0.12(+0.65%)
Jul 31, 2018 18.68 18.87 18.65 18.70 193,788 -0.04(-0.21%)
Jul 30, 2018 18.64 18.84 18.55 18.74 271,004 +0.15(+0.79%)
Jul 27, 2018 19.02 19.12 18.54 18.59 325,913 -0.38(-2.00%)
Jul 26, 2018 18.86 19.14 18.74 18.97 271,785 +0.10(+0.52%)
Jul 25, 2018 18.54 18.99 18.42 18.88 901,442 +0.33(+1.78%)
Jul 24, 2018 18.76 18.86 18.46 18.54 175,433 -0.16(-0.83%)
Jul 23, 2018 18.77 18.80 18.49 18.70 369,518 -0.02(-0.10%)
Jul 20, 2018 18.74 19.01 18.70 18.72 314,822 -0.03(-0.16%)
Jul 19, 2018 18.19 18.89 18.19 18.75 543,093 +0.57(+3.16%)
Jul 18, 2018 18.18 18.53 18.01 18.17 343,697 +0.02(+0.11%)
Jul 17, 2018 17.80 18.33 17.71 18.16 584,082 +0.30(+1.69%)
Jul 16, 2018 18.37 18.50 17.80 17.85 967,784 -0.63(-3.42%)
Jul 13, 2018 18.88 18.96 17.95 18.49 1,388,440 -0.47(-2.46%)
Jul 12, 2018 18.59 19.08 18.47 18.95 266,023 +0.34(+1.83%)
Jul 11, 2018 18.53 18.89 18.42 18.61 220,609 -0.07(-0.36%)
Jul 10, 2018 18.99 19.28 18.63 18.68 527,516 -0.31(-1.64%)
Jul 09, 2018 18.84 19.12 18.49 18.99 644,994 +0.20(+1.09%)
Jul 06, 2018 18.45 18.89 18.32 18.79 157,719 +0.26(+1.42%)
Jul 05, 2018 18.53 18.91 18.52 18.53 301,070 +0.03(+0.16%)
Jul 03, 2018 18.50 18.50 18.50 0 +0.14(+0.74%)
Jul 02, 2018 18.24 18.53 18.05 18.36 218,074 +0.01(+0.05%)
Jun 29, 2018 18.20 18.37 17.75 18.35 220,239 +0.24(+1.34%)
Jun 28, 2018 17.86 18.13 17.66 18.11 371,513 +0.28(+1.58%)
Jun 27, 2018 18.48 18.50 17.70 17.82 617,719 -0.60(-3.27%)
Jun 26, 2018 18.52 18.78 18.34 18.43 294,323 -0.03(-0.16%)
Jun 25, 2018 18.53 18.62 18.40 18.46 439,477 -0.22(-1.20%)
Jun 22, 2018 18.92 18.97 18.47 18.68 469,041 +0.09(+0.47%)
Jun 21, 2018 18.61 18.69 18.41 18.59 257,283 -0.01(-0.05%)
Jun 20, 2018 18.64 18.71 18.44 18.60 325,952 +0.14(+0.74%)
Jun 19, 2018 17.86 18.54 17.86 18.47 270,142 +0.50(+2.76%)
Jun 18, 2018 17.81 18.25 17.61 17.97 218,801 +0.12(+0.65%)
Jun 15, 2018 18.48 17.85 17.85 1,383,540 -0.62(-3.37%)
Jun 14, 2018 18.39 18.74 18.32 18.48 287,936 +0.18(+1.01%)
Jun 13, 2018 18.49 18.57 18.10 18.29 446,745 -0.20(-1.10%)
Jun 12, 2018 18.73 18.81 18.47 18.50 314,488 -0.23(-1.25%)
Jun 11, 2018 18.52 18.73 18.43 18.73 435,780 +0.17(+0.89%)
Jun 08, 2018 18.75 18.75 18.32 18.56 227,752 -0.16(-0.83%)
Jun 07, 2018 18.53 18.74 18.44 18.72 395,134 +0.22(+1.21%)
Jun 06, 2018 18.48 18.50 224,862 -0.29(-1.55%)
Jun 05, 2018 19.01 19.15 18.69 18.79 250,666 -0.19(-1.03%)
Jun 04, 2018 19.20 19.37 18.85 18.98 602,063 -0.06(-0.31%)
Jun 01, 2018 18.80 19.17 18.79 19.04 383,162 +0.31(+1.66%)
May 31, 2018 18.40 18.89 18.35 18.73 767,677 +0.35(+1.91%)
May 30, 2018 17.81 18.49 17.81 18.38 647,244 +0.71(+4.02%)
May 29, 2018 17.64 17.78 17.45 17.67 266,745 -0.05(-0.27%)
May 25, 2018 17.72 17.72 17.72 0 -0.01(-0.06%)
May 24, 2018 17.98 18.04 17.72 17.73 289,748 -0.40(-2.20%)
May 23, 2018 17.85 18.20 17.84 18.13 440,330 +0.02(+0.11%)
May 22, 2018 18.09 18.25 17.81 18.11 848,256 +0.02(+0.11%)
May 21, 2018 17.95 18.23 17.67 18.09 630,484 +0.30(+1.70%)
May 18, 2018 17.45 17.79 17.45 17.79 447,787 +0.34(+1.95%)
May 17, 2018 17.39 17.61 17.18 17.45 492,160 +0.09(+0.50%)
May 16, 2018 17.26 17.38 16.97 17.36 425,128 +0.08(+0.45%)
May 15, 2018 17.21 17.35 17.03 17.28 247,514 +0.05(+0.28%)
May 14, 2018 16.91 17.24 16.88 17.23 351,570 +0.35(+2.08%)
May 11, 2018 16.91 16.95 16.80 16.88 445,956 +0.08(+0.46%)
May 10, 2018 16.82 17.08 16.73 16.80 196,836 +0.11(+0.64%)
May 09, 2018 16.94 17.12 16.68 16.70 287,980 -0.19(-1.15%)
May 08, 2018 16.81 16.99 16.36 16.89 259,704 +0.03(+0.17%)
May 07, 2018 16.51 17.05 16.42 16.86 270,685 +0.41(+2.48%)
May 04, 2018 16.49 16.65 16.40 16.45 387,079 -0.14(-0.82%)
May 03, 2018 17.06 17.09 16.48 16.59 374,532 -0.52(-3.01%)
May 02, 2018 16.81 17.39 16.75 17.10 430,699 +0.24(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.