Antero Midstream Partners LP (AM) Historical Stock Data
14.23 ↑0.21 (1.50%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AM is up 0.16% a day on average. There have been 18 days where Antero Midstream Partners LP closed green and 12 days where AM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13.94 | 14.23 | ↑$0.29 (2.08%) | 13.84 | 14.28 | 3.14M |
| 2024-04-24 | 13.87 | 14.02 | ↑$0.15 (1.08%) | 13.80 | 14.08 | 2.37M |
| 2024-04-23 | 13.70 | 13.94 | ↑$0.24 (1.75%) | 13.67 | 13.99 | 2.99M |
| 2024-04-22 | 13.87 | 14.00 | ↑$0.13 (0.94%) | 13.77 | 14.12 | 2.56M |
| 2024-04-19 | 13.80 | 13.92 | ↑$0.12 (0.87%) | 13.77 | 14.07 | 2.95M |
| 2024-04-18 | 13.65 | 13.82 | ↑$0.17 (1.25%) | 13.64 | 13.87 | 2.05M |
| 2024-04-17 | 13.66 | 13.65 | ↓$0.01 (-0.07%) | 13.57 | 13.77 | 1.34M |
| 2024-04-16 | 13.62 | 13.59 | ↓$0.03 (-0.22%) | 13.45 | 13.64 | 2.42M |
| 2024-04-15 | 14.03 | 13.66 | ↓$0.37 (-2.64%) | 13.63 | 14.06 | 3.08M |
| 2024-04-12 | 14.09 | 13.91 | ↓$0.18 (-1.28%) | 13.86 | 14.24 | 2.13M |
| 2024-04-11 | 14.21 | 14.03 | ↓$0.18 (-1.27%) | 13.96 | 14.23 | 1.78M |
| 2024-04-10 | 14.10 | 14.15 | ↑$0.05 (0.35%) | 14.05 | 14.22 | 1.77M |
| 2024-04-09 | 14.22 | 14.19 | ↓$0.03 (-0.21%) | 14.10 | 14.26 | 1.64M |
| 2024-04-08 | 14.29 | 14.20 | ↓$0.09 (-0.63%) | 14.19 | 14.35 | 1.53M |
| 2024-04-05 | 14.27 | 14.29 | ↑$0.02 (0.14%) | 14.19 | 14.36 | 1.30M |
| 2024-04-04 | 14.39 | 14.30 | ↓$0.09 (-0.63%) | 14.29 | 14.52 | 1.74M |
| 2024-04-03 | 14.31 | 14.34 | ↑$0.03 (0.21%) | 14.30 | 14.39 | 2.09M |
| 2024-04-02 | 14.18 | 14.31 | ↑$0.13 (0.92%) | 14.07 | 14.31 | 2.01M |
| 2024-04-01 | 14.10 | 14.16 | ↑$0.06 (0.43%) | 14.01 | 14.19 | 1.79M |
| 2024-03-28 | 13.97 | 14.06 | ↑$0.09 (0.64%) | 13.93 | 14.12 | 2.77M |
| 2024-03-27 | 13.80 | 13.89 | ↑$0.09 (0.65%) | 13.78 | 13.92 | 1.46M |
| 2024-03-26 | 13.85 | 13.79 | ↓$0.06 (-0.43%) | 13.77 | 13.91 | 1.58M |
| 2024-03-25 | 13.98 | 13.85 | ↓$0.13 (-0.93%) | 13.84 | 14.07 | 1.57M |
| 2024-03-22 | 14.00 | 13.93 | ↓$0.07 (-0.50%) | 13.89 | 14.06 | 3.85M |
| 2024-03-21 | 13.72 | 14.00 | ↑$0.28 (2.04%) | 13.71 | 14.00 | 4.02M |
| 2024-03-20 | 13.67 | 13.69 | ↑$0.02 (0.15%) | 13.60 | 13.79 | 3.10M |
| 2024-03-19 | 13.40 | 13.67 | ↑$0.27 (2.01%) | 13.40 | 13.77 | 1.98M |
| 2024-03-18 | 13.40 | 13.41 | ↑$0.01 (0.07%) | 13.27 | 13.44 | 2.47M |
| 2024-03-15 | 13.34 | 13.36 | ↑$0.02 (0.15%) | 13.20 | 13.52 | 6.84M |
| 2024-03-14 | 13.67 | 13.39 | ↓$0.28 (-2.05%) | 13.31 | 13.69 | 2.02M |
Create an account or log in to view more rows.
$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
$AM Waiting waiting waiting — you know for what !!! Announcement!!!
$AM Dip buyers are going to get wrecked
$AM this stock has me so excited i cant sleep!!
$AM Shorts are calling in all the favors
$AM take us to the moon
lets goooooo
$AM LOL