NYSE:AM
Antero Midstream Partners LP Stock Price (Quote)
$13.96
+0.270 (+1.97%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.45 | $14.52 | Thursday, 2nd May 2024 AM stock ended at $13.96. This is 1.97% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.52% from a day low at $13.79 to a day high of $14.00. |
| 90 days | $11.58 | $14.52 | |
| 52 weeks | $10.09 | $14.52 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $13.80 | $14.00 | $13.79 | $13.96 | 1 265 270 |
| May 01, 2024 | $13.80 | $13.85 | $13.58 | $13.69 | 2 159 557 |
| Apr 30, 2024 | $14.14 | $14.16 | $13.82 | $13.84 | 3 260 226 |
| Apr 29, 2024 | $14.23 | $14.27 | $14.14 | $14.18 | 1 526 855 |
| Apr 26, 2024 | $14.20 | $14.27 | $14.12 | $14.19 | 1 746 134 |
| Apr 25, 2024 | $13.94 | $14.28 | $13.84 | $14.23 | 3 062 861 |
| Apr 24, 2024 | $13.87 | $14.08 | $13.80 | $14.02 | 2 054 468 |
| Apr 23, 2024 | $13.70 | $13.99 | $13.67 | $13.94 | 2 986 057 |
| Apr 22, 2024 | $13.87 | $14.12 | $13.77 | $14.00 | 2 527 821 |
| Apr 19, 2024 | $13.80 | $14.07 | $13.77 | $13.92 | 2 292 594 |
| Apr 18, 2024 | $13.65 | $13.87 | $13.64 | $13.82 | 2 006 726 |
| Apr 17, 2024 | $13.66 | $13.77 | $13.57 | $13.65 | 1 145 297 |
| Apr 16, 2024 | $13.62 | $13.64 | $13.45 | $13.59 | 1 868 971 |
| Apr 15, 2024 | $14.03 | $14.06 | $13.63 | $13.66 | 3 082 710 |
| Apr 12, 2024 | $14.09 | $14.24 | $13.86 | $13.91 | 1 918 637 |
| Apr 11, 2024 | $14.21 | $14.23 | $13.96 | $14.03 | 1 730 725 |
| Apr 10, 2024 | $14.10 | $14.22 | $14.06 | $14.15 | 1 467 800 |
| Apr 09, 2024 | $14.22 | $14.26 | $14.10 | $14.19 | 1 086 902 |
| Apr 08, 2024 | $14.29 | $14.34 | $14.19 | $14.20 | 1 336 482 |
| Apr 05, 2024 | $14.27 | $14.36 | $14.19 | $14.29 | 1 266 397 |
| Apr 04, 2024 | $14.39 | $14.52 | $14.29 | $14.30 | 1 546 605 |
| Apr 03, 2024 | $14.31 | $14.39 | $14.30 | $14.34 | 2 090 281 |
| Apr 02, 2024 | $14.18 | $14.31 | $14.07 | $14.31 | 1 678 753 |
| Apr 01, 2024 | $14.10 | $14.19 | $14.01 | $14.16 | 1 726 615 |
| Mar 28, 2024 | $13.97 | $14.12 | $13.93 | $14.06 | 2 769 543 |
