Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
18.04
+0.05 (0.28%)
Mar 25, 2025, 4:00 PM EST - Market closed

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202518.1118.1817.9618.0418.040.28%3,336,495
Mar 24, 202517.9518.1117.7617.9917.991.07%3,824,421
Mar 21, 202517.7317.9817.6517.8017.800.11%26,101,170
Mar 20, 202517.6017.8217.5717.7817.780.34%2,655,600
Mar 19, 202517.5317.7517.4417.7217.721.55%3,914,417
Mar 18, 202517.5017.6317.4117.4517.450.11%3,271,976
Mar 17, 202516.9917.4716.9417.4317.432.47%3,329,432
Mar 14, 202516.9817.1316.8717.0117.010.53%4,543,928
Mar 13, 202516.9117.0816.8316.9216.92-0.12%3,880,249
Mar 12, 202517.0017.1516.8316.9416.940.47%4,126,551
Mar 11, 202516.7617.0416.7216.8616.860.84%3,410,607
Mar 10, 202516.4316.8516.3016.7216.721.58%3,679,383
Mar 7, 202516.3316.5416.1016.4616.461.04%3,045,471
Mar 6, 202516.7916.7916.1416.2916.29-4.06%4,653,680
Mar 5, 202516.6617.0216.3916.9816.981.31%4,607,839
Mar 4, 202516.6317.0316.2916.7616.76-0.24%4,216,107
Mar 3, 202517.0017.1916.6316.8016.80-0.88%5,662,584
Feb 28, 202516.2216.9716.1916.9516.954.50%4,570,305
Feb 27, 202516.2716.3815.9316.2216.22-0.61%3,406,431
Feb 26, 202515.9716.3415.9316.3216.322.71%2,853,010
Feb 25, 202515.9816.0815.4915.8915.89-0.75%4,244,159
Feb 24, 202516.2916.3915.9816.0116.01-1.60%2,218,469
Feb 21, 202516.5516.5516.1416.2716.27-1.75%2,542,289
Feb 20, 202516.6816.7416.3716.5616.56-1.19%2,714,140
Feb 19, 202516.8316.9416.6816.7616.76-0.18%4,392,410
Feb 18, 202516.8116.9716.7616.7916.790.72%4,174,300
Feb 14, 202516.8216.9916.6116.6716.67-0.89%3,692,341
Feb 13, 202516.3516.9116.0316.8216.826.12%6,412,965
Feb 12, 202515.9016.1615.7915.8515.85-1.61%3,013,451
Feb 11, 202516.1316.2515.7616.1116.11-0.31%2,725,627
Feb 10, 202516.1916.2816.0516.1616.160.37%3,290,179
Feb 7, 202516.0616.1915.9516.1016.100.31%1,606,190
Feb 6, 202516.3716.3915.9816.0516.05-1.47%2,338,462
Feb 5, 202516.1616.3816.1216.2916.291.50%2,132,396
Feb 4, 202516.0516.2916.0016.0516.05-0.56%1,909,355
Feb 3, 202515.8816.2815.7816.1416.140.62%2,515,156
Jan 31, 202516.2116.3315.9716.0416.04-1.29%5,205,008
Jan 30, 202515.7816.2515.7816.2516.253.77%5,191,067
Jan 29, 202515.5515.8515.5015.6615.66-0.95%1,951,434
Jan 28, 202515.7515.8715.4515.8115.591.09%2,678,303
Jan 27, 202516.1616.2115.5315.6415.42-4.58%3,562,298
Jan 24, 202516.5516.6416.3416.3916.16-1.09%1,914,653
Jan 23, 202516.5916.6116.4116.5716.340.61%1,745,725
Jan 22, 202516.7716.7916.4716.4716.24-1.38%1,675,896
Jan 21, 202516.5416.8716.5216.7016.461.27%3,244,057
Jan 17, 202516.2616.5816.2116.4916.260.98%2,939,404
Jan 16, 202516.1516.3816.1316.3316.100.99%3,509,130
Jan 15, 202516.3016.3516.1116.1715.940.25%2,920,013
Jan 14, 202515.8116.2215.8016.1315.902.02%2,349,621
Jan 13, 202515.4915.8715.4715.8115.592.20%2,050,069