Skip to main content
logo
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
19.18
+0.28 (1.48%)
At close: Feb 6, 2026, 4:00 PM EST
19.36
+0.18 (0.95%)
After-hours: Feb 6, 2026, 7:35 PM EST

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202619.0019.4318.9419.1819.181.48%3,685,286
Feb 5, 202618.6518.9118.5918.9018.900.75%2,700,977
Feb 4, 202618.5918.8318.4818.7618.760.64%2,094,848
Feb 3, 202618.5618.8118.4218.6418.640.76%2,528,602
Feb 2, 202618.5918.5918.3218.5018.50-1.70%2,843,850
Jan 30, 202618.7518.8418.4818.8218.820.53%2,296,699
Jan 29, 202618.8118.9418.6518.7218.720.43%2,611,467
Jan 28, 202618.5818.7518.4618.6418.64-0.64%3,076,809
Jan 27, 202618.6018.9118.3818.7618.540.37%2,223,240
Jan 26, 202618.9519.0018.6118.6918.47-0.32%1,930,539
Jan 23, 202618.9118.9918.7418.7518.53-0.11%1,632,323
Jan 22, 202618.6018.9218.6018.7718.540.97%2,574,003
Jan 21, 202618.5118.7618.4018.5918.371.36%2,630,630
Jan 20, 202618.3618.5518.2518.3418.120.27%3,125,799
Jan 16, 202617.8918.3717.8718.2918.072.52%3,163,136
Jan 15, 202617.8417.9317.6017.8417.630.34%3,247,886
Jan 14, 202617.7017.8817.6717.7817.570.40%2,838,658
Jan 13, 202617.5617.8217.5617.7117.500.91%2,875,355
Jan 12, 202617.3317.5917.3217.5517.341.39%3,670,159
Jan 9, 202617.3917.5417.2117.3117.10-0.12%2,020,080
Jan 8, 202617.3417.4417.1717.3317.120.81%2,039,899
Jan 7, 202617.2617.3817.1217.1916.980.23%2,320,850
Jan 6, 202617.6217.6317.1517.1516.94-3.11%3,387,719
Jan 5, 202617.9417.9917.2717.7017.49-1.34%3,160,967
Jan 2, 202617.8017.9917.6117.9417.720.84%2,325,217
Dec 31, 202517.8317.9017.7717.7917.58-0.39%1,848,774
Dec 30, 202517.8217.9717.8017.8617.650.34%1,516,009
Dec 29, 202517.7817.8817.7517.8017.590.39%1,234,141
Dec 26, 202517.9517.9517.6817.7317.52-0.84%1,049,670
Dec 24, 202518.0018.0317.8117.8817.67-1.00%1,035,453
Dec 23, 202517.8518.0817.7818.0617.842.44%1,565,045
Dec 22, 202517.5517.7217.5117.6317.420.69%2,067,461
Dec 19, 202517.6417.8217.4817.5117.30-0.96%10,751,836
Dec 18, 202517.7818.0517.6717.6817.470.11%2,684,014
Dec 17, 202517.7017.8617.6017.6617.45-3,041,874
Dec 16, 202517.8517.9117.5617.6617.45-1.89%2,605,170
Dec 15, 202518.1118.1117.8118.0017.780.17%2,265,855
Dec 12, 202518.0618.2817.9417.9717.75-0.50%2,236,603
Dec 11, 202518.1518.1917.9118.0617.84-0.71%2,539,630
Dec 10, 202518.6918.7418.0318.1917.97-2.10%3,978,611
Dec 9, 202518.5818.8718.5418.5818.36-0.54%3,027,338
Dec 8, 202518.3518.8818.2118.6818.461.14%3,553,062
Dec 5, 202518.2218.5318.2218.4718.251.37%2,194,567
Dec 4, 202518.0518.2917.9818.2218.000.72%1,687,316
Dec 3, 202517.8718.1817.8118.0917.871.86%1,970,231
Dec 2, 202518.2018.2017.7517.7617.55-2.04%1,560,581
Dec 1, 202517.9218.1717.8718.1317.910.67%1,774,643
Nov 28, 202517.7718.0917.7718.0117.791.24%1,295,722
Nov 26, 202517.6917.9317.6417.7917.581.08%1,325,967
Nov 25, 202517.5417.7417.4517.6017.390.23%1,733,336