AM - Antero Midstream Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201726.8326.9326.5026.5426.54501,200
Nov 20, 201726.6126.7925.9626.7226.72337,400
Nov 17, 201726.6026.7426.0926.7026.70500,000
Nov 16, 201726.6526.8026.2426.5426.54194,300
Nov 15, 201726.1926.6125.7426.4826.48232,400
Nov 14, 201726.7226.8026.1226.3026.30398,100
Nov 13, 201727.2627.4226.8126.8126.81405,200
Nov 10, 201727.4427.5127.1827.4027.40193,500
Nov 09, 201727.8028.1627.3727.5227.52169,000
Nov 08, 201728.4928.5927.8127.8527.85296,500
Nov 07, 201727.9328.4927.8628.4828.48362,200
Nov 06, 201727.9128.1527.6328.0028.00402,800
Nov 03, 201727.4627.8627.2927.7827.78232,000
Nov 02, 201728.6328.7527.4827.6727.67637,000
Nov 01, 201728.9029.1928.6429.0829.08625,200
Oct 31, 201728.7528.8327.4128.7028.70696,300
Oct 31, 20170.34 Dividend
Oct 30, 201729.0929.5029.0029.0928.75249,400
Oct 27, 201728.9129.6328.7529.2128.87301,000
Oct 26, 201728.5529.0028.2228.8128.47261,600
Oct 25, 201728.8729.0028.0628.4828.15722,100
Oct 24, 201729.0229.1728.6928.8728.53279,200
Oct 23, 201729.9029.9028.8328.9828.64619,200
Oct 20, 201729.8630.1029.6529.8829.53236,100
Oct 19, 201729.7130.0229.5729.8329.48207,200
Oct 18, 201729.9730.2429.4829.8129.46638,600
Oct 17, 201730.4130.6429.8330.0529.70543,300
Oct 16, 201731.1931.2330.0030.4230.06669,500
Oct 13, 201731.4131.7030.9231.1130.75201,600
Oct 12, 201731.4131.5631.2431.3931.02184,700
Oct 11, 201731.5131.7131.4131.5231.15372,900
Oct 10, 201732.0032.2031.4231.5131.14210,300
Oct 09, 201731.9031.9731.6431.7331.36243,400
Oct 06, 201731.8831.9531.7231.8631.49425,000
Oct 05, 201731.8031.9331.5831.9331.562,062,100
Oct 04, 201731.7331.7731.4931.7231.35252,700
Oct 03, 201731.6331.7731.4931.7431.37383,800
Oct 02, 201731.4631.6531.3331.6031.23300,200
Sep 29, 201731.6831.7431.0931.5331.16915,800
Sep 28, 201731.3031.5030.8531.1130.75328,700
Sep 27, 201731.5431.6431.1731.2930.92352,900
Sep 26, 201731.8731.8831.4331.5931.22186,400
Sep 25, 201731.4931.9931.3231.9131.54354,000
Sep 22, 201731.1731.3830.8131.3630.99197,500
Sep 21, 201731.2531.2830.8431.2230.861,796,900
Sep 20, 201731.3631.4731.1531.2830.91192,300
Sep 19, 201731.4031.7431.1931.4131.04501,000
Sep 18, 201731.1331.3731.0731.3630.99260,400
Sep 15, 201731.4431.5630.8731.0730.71528,000
Sep 14, 201731.4431.5731.2931.4731.101,243,800
Sep 13, 201731.6031.8031.4231.4731.10568,600
Sep 12, 201731.5131.7131.3131.6631.29509,000
Sep 11, 201731.2631.6531.2031.4531.08402,900
Sep 08, 201731.2531.3631.0031.2130.85679,400
Sep 07, 201731.0431.6131.0331.2330.863,310,400
Sep 06, 201733.6933.7133.2333.5933.20170,100
Sep 05, 201733.6433.9833.4133.5733.18192,000
Sep 01, 201733.8233.9933.1733.5533.16143,300
Aug 31, 201732.7933.8932.7733.7733.38427,500
Aug 30, 201732.2632.8132.1232.6932.31103,200
Aug 29, 201732.0532.3431.5032.2331.85130,500
Aug 28, 201732.6232.7432.1332.2231.84114,500
Aug 25, 201732.0232.5331.9632.4532.07130,100
Aug 24, 201731.8832.1131.6132.0031.63559,900
Aug 23, 201731.1032.1331.1031.9131.54184,400
Aug 22, 201731.0531.3530.4831.2330.86458,600
Aug 21, 201731.2931.2930.8030.9730.61236,500
Aug 18, 201731.4031.4631.0431.3130.94175,900
Aug 17, 201731.7532.0131.3031.4031.03288,900
Aug 16, 201731.9432.1731.5931.7531.38310,200
Aug 15, 201732.4332.5031.6231.7631.39552,400
Aug 14, 201732.1832.6532.0332.4832.10250,400
Aug 11, 201731.8432.3631.3432.0731.70389,000
Aug 10, 201732.8132.9332.1732.2831.90534,700
Aug 09, 201732.9833.1032.7032.8132.43562,300
Aug 08, 201733.5933.8432.7832.8332.45325,100
Aug 07, 201733.9834.2033.8233.8233.42540,900
Aug 04, 201734.1934.5433.9034.1033.70231,800
Aug 03, 201735.0435.1033.9334.1733.77390,500
Aug 02, 201734.5135.0834.2035.0234.61223,800
Aug 01, 201734.3334.6134.0234.5234.12331,500
Aug 01, 20170.32 Dividend
Jul 31, 201734.0034.7333.8334.6933.97370,500
Jul 28, 201734.3234.4934.0034.1033.39236,800
Jul 27, 201734.5034.5834.2234.3133.60211,200
Jul 26, 201734.6834.7234.3434.4633.74282,900
Jul 25, 201734.6934.9434.3934.5333.81446,800
Jul 24, 201734.2934.5634.1134.5133.79203,200
Jul 21, 201734.1334.3534.0034.2633.55328,500
Jul 20, 201734.4334.4333.9334.1433.43209,400
Jul 19, 201733.7634.2833.2234.1033.39345,400
Jul 18, 201733.7833.8833.4833.7533.05420,800
Jul 17, 201733.2233.8933.2233.7233.02598,300
Jul 14, 201732.6433.3232.6433.2132.52160,000
Jul 13, 201732.6932.7232.3432.6531.9778,000
Jul 12, 201732.7833.0432.3132.7232.04222,200
Jul 11, 201732.5032.5432.1532.4531.77142,100
Jul 10, 201732.7232.7232.2132.5131.83294,300
Jul 07, 201732.9032.9832.2732.7432.06383,800
Jul 06, 201733.6434.0832.9833.0932.40335,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...