The closing price for Antero Midstream Partners (AM) last year was $14.88, on December 31. It was up 28.2% for the year. The latest price is $16.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $14.93 | $15.01 | $14.82 | $14.88 | 1,527,525 |
December 30 2024 | $14.90 | $15.05 | $14.75 | $14.93 | 1,891,243 |
December 27 2024 | $14.92 | $14.98 | $14.73 | $14.90 | 2,072,252 |
December 26 2024 | $14.98 | $15.09 | $14.88 | $14.93 | 1,732,683 |
December 24 2024 | $14.94 | $15.09 | $14.88 | $15.08 | 871,866 |
December 23 2024 | $14.79 | $14.88 | $14.60 | $14.85 | 1,950,284 |
December 20 2024 | $14.31 | $14.90 | $14.26 | $14.80 | 9,288,207 |
December 19 2024 | $14.15 | $14.50 | $14.11 | $14.32 | 4,894,904 |
December 18 2024 | $14.41 | $14.53 | $14.02 | $14.02 | 2,236,575 |
December 17 2024 | $14.64 | $14.64 | $14.40 | $14.57 | 3,487,754 |
December 16 2024 | $14.80 | $14.88 | $14.66 | $14.67 | 1,499,940 |
December 13 2024 | $14.83 | $14.92 | $14.80 | $14.90 | 2,265,798 |
December 12 2024 | $14.92 | $15.05 | $14.77 | $14.85 | 2,334,923 |
December 11 2024 | $14.88 | $15.05 | $14.81 | $14.97 | 2,121,458 |
December 10 2024 | $14.76 | $15.03 | $14.73 | $14.81 | 1,507,123 |
December 09 2024 | $15.13 | $15.18 | $14.76 | $14.78 | 3,231,502 |
December 06 2024 | $15.25 | $15.29 | $14.90 | $15.09 | 2,847,463 |
December 05 2024 | $15.17 | $15.45 | $15.16 | $15.29 | 2,293,422 |
December 04 2024 | $15.23 | $15.25 | $15.04 | $15.16 | 1,960,497 |
December 03 2024 | $15.22 | $15.30 | $15.03 | $15.26 | 3,830,045 |
December 02 2024 | $15.75 | $15.76 | $15.10 | $15.11 | 3,010,611 |
November 29 2024 | $15.61 | $15.77 | $15.60 | $15.74 | 1,936,000 |
November 27 2024 | $15.59 | $15.67 | $15.49 | $15.53 | 2,005,292 |
November 26 2024 | $15.47 | $15.65 | $15.44 | $15.64 | 1,715,488 |
November 25 2024 | $15.60 | $15.62 | $15.35 | $15.46 | 4,506,723 |
Daily pricing data for Antero Midstream Partners dates back to 5/4/2017, and may be incomplete.
