Antero Midstream Partners LP (AM) Historical Stock Data
15.48 ↑0.15 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AM is up 0.04% a day on average. There have been 19 days where Antero Midstream Partners LP closed green and 11 days where AM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 15.44 | 15.48 | ↑$0.04 (0.26%) | 15.25 | 15.52 | 3.83M |
| 2024-12-02 | 15.98 | 15.33 | ↓$0.65 (-4.07%) | 15.32 | 15.99 | 3.01M |
| 2024-11-29 | 15.84 | 15.97 | ↑$0.13 (0.82%) | 15.83 | 16.00 | 1.94M |
| 2024-11-27 | 15.82 | 15.75 | ↓$0.07 (-0.44%) | 15.71 | 15.90 | 2.01M |
| 2024-11-26 | 15.69 | 15.87 | ↑$0.18 (1.15%) | 15.66 | 15.88 | 1.72M |
| 2024-11-25 | 15.83 | 15.68 | ↓$0.15 (-0.95%) | 15.57 | 15.85 | 4.51M |
| 2024-11-22 | 15.77 | 15.77 | ↑$0.00 (0.00%) | 15.66 | 15.91 | 3.59M |
| 2024-11-21 | 15.50 | 15.78 | ↑$0.28 (1.81%) | 15.49 | 15.85 | 2.54M |
| 2024-11-20 | 15.48 | 15.43 | ↓$0.05 (-0.32%) | 15.28 | 15.53 | 3.97M |
| 2024-11-19 | 15.39 | 15.51 | ↑$0.12 (0.78%) | 15.35 | 15.59 | 2.24M |
| 2024-11-18 | 15.33 | 15.48 | ↑$0.15 (0.98%) | 15.27 | 15.54 | 2.26M |
| 2024-11-15 | 15.08 | 15.25 | ↑$0.17 (1.13%) | 15.08 | 15.35 | 2.89M |
| 2024-11-14 | 15.10 | 15.09 | ↓$0.01 (-0.07%) | 15.03 | 15.18 | 1.89M |
| 2024-11-13 | 15.48 | 15.04 | ↓$0.44 (-2.84%) | 15.03 | 15.49 | 2.75M |
| 2024-11-12 | 15.59 | 15.41 | ↓$0.18 (-1.15%) | 15.29 | 15.67 | 3.89M |
| 2024-11-11 | 15.46 | 15.60 | ↑$0.14 (0.91%) | 15.41 | 15.73 | 2.50M |
| 2024-11-08 | 15.32 | 15.36 | ↑$0.04 (0.26%) | 15.11 | 15.41 | 3.21M |
| 2024-11-07 | 15.25 | 15.33 | ↑$0.08 (0.52%) | 15.13 | 15.41 | 2.22M |
| 2024-11-06 | 14.89 | 15.18 | ↑$0.29 (1.95%) | 14.80 | 15.26 | 3.84M |
| 2024-11-05 | 14.43 | 14.61 | ↑$0.18 (1.25%) | 14.42 | 14.71 | 2.45M |
| 2024-11-04 | 14.43 | 14.44 | ↑$0.01 (0.07%) | 14.36 | 14.66 | 1.98M |
| 2024-11-01 | 14.45 | 14.38 | ↓$0.07 (-0.48%) | 14.38 | 14.61 | 2.97M |
| 2024-10-31 | 14.61 | 14.37 | ↓$0.24 (-1.64%) | 14.37 | 14.82 | 6.32M |
| 2024-10-30 | 14.91 | 15.00 | ↑$0.10 (0.64%) | 14.84 | 15.10 | 2.47M |
| 2024-10-29 | 14.86 | 14.88 | ↑$0.02 (0.13%) | 14.67 | 14.90 | 2.33M |
| 2024-10-28 | 14.82 | 14.88 | ↑$0.06 (0.40%) | 14.75 | 14.95 | 2.20M |
| 2024-10-25 | 15.06 | 15.01 | ↓$0.05 (-0.33%) | 14.93 | 15.08 | 1.76M |
| 2024-10-24 | 14.89 | 15.00 | ↑$0.11 (0.74%) | 14.81 | 15.01 | 2.22M |
| 2024-10-23 | 14.86 | 14.80 | ↓$0.06 (-0.40%) | 14.64 | 14.98 | 4.07M |
| 2024-10-22 | 15.16 | 15.19 | ↑$0.03 (0.20%) | 15.03 | 15.19 | 2.45M |
Create an account or log in to view more rows.
$AM what’s gonna happen now
$AM peak frustration
$AM I do it for the thrills!
$AM somebody knows something
$AM cup and handle forming
$AM looks good
$AM I bought the dip
$AM we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$AM added!
$AM death cross will complete today