Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
15.43
-0.08 (-0.52%)
Nov 20, 2024, 4:00 PM EST - Market closed

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.4815.5315.2815.4315.43-0.52%3,971,065
Nov 19, 202415.3915.5915.3515.5115.510.19%2,236,015
Nov 18, 202415.3315.5415.2715.4815.481.51%2,263,592
Nov 15, 202415.0815.3515.0815.2515.251.06%2,888,963
Nov 14, 202415.1015.1815.0315.0915.090.33%1,892,532
Nov 13, 202415.4815.4915.0315.0415.04-2.40%2,745,656
Nov 12, 202415.5915.6715.2915.4115.41-1.22%3,893,114
Nov 11, 202415.4615.7315.4115.6015.601.56%2,501,033
Nov 8, 202415.3215.4115.1115.3615.360.20%3,205,994
Nov 7, 202415.2515.4115.1315.3315.330.99%2,216,041
Nov 6, 202414.8915.2614.8015.1815.183.90%3,840,356
Nov 5, 202414.4314.7114.4214.6114.611.18%2,450,689
Nov 4, 202414.4314.6614.3614.4414.440.42%1,980,885
Nov 1, 202414.4514.6114.3814.3814.380.07%2,972,806
Oct 31, 202414.6114.8214.3714.3714.37-4.20%6,318,773
Oct 30, 202414.9115.1014.8415.0015.000.81%2,466,483
Oct 29, 202414.8614.9014.6714.8814.88-2,330,522
Oct 28, 202414.8214.9514.7514.8814.88-0.87%2,200,078
Oct 25, 202415.0615.0814.9315.0115.010.07%1,756,659
Oct 24, 202414.8915.0114.8115.0015.001.35%2,223,408
Oct 23, 202414.8614.9814.6414.8014.80-2.57%4,073,564
Oct 22, 202415.1615.1915.0315.1914.960.66%2,454,115
Oct 21, 202415.2115.2815.0515.0914.86-0.40%1,910,863
Oct 18, 202415.1515.2014.9715.1514.920.07%3,050,392
Oct 17, 202415.3815.4215.1115.1414.91-1.11%2,274,831
Oct 16, 202415.3315.4815.3115.3115.08-1,864,724
Oct 15, 202415.4615.5115.2815.3115.08-1.67%1,942,217
Oct 14, 202415.5515.8115.5515.5715.34-0.26%2,242,641
Oct 11, 202415.4315.6215.4215.6115.381.17%4,371,346
Oct 10, 202415.5415.6215.3815.4315.20-1.22%2,186,559
Oct 9, 202415.4315.6915.4015.6215.390.45%2,127,840
Oct 8, 202415.6015.6015.3515.5515.32-0.51%1,672,322
Oct 7, 202415.8015.8715.5515.6315.40-1.08%2,661,914
Oct 4, 202415.7715.8515.6815.8015.560.89%1,685,696
Oct 3, 202415.5915.7615.4715.6615.430.71%2,598,108
Oct 2, 202415.3115.5815.2915.5515.322.24%2,594,831
Oct 1, 202414.9815.2714.9415.2114.981.06%2,292,674
Sep 30, 202415.0415.0914.8815.0514.830.27%2,379,062
Sep 27, 202415.0815.1514.9515.0114.79-0.07%2,460,578
Sep 26, 202415.0015.1514.9415.0214.80-0.73%5,227,283
Sep 25, 202415.1315.1914.9515.1314.900.20%5,306,520
Sep 24, 202415.2515.3015.0515.1014.87-0.40%2,803,930
Sep 23, 202414.8115.2014.7915.1614.932.36%3,424,557
Sep 20, 202414.7114.8614.5514.8114.591.58%13,436,846
Sep 19, 202415.1815.1814.5814.5814.36-2.67%2,668,189
Sep 18, 202415.1115.1914.9114.9814.76-0.47%2,178,299
Sep 17, 202414.9815.1114.9615.0514.831.14%1,736,629
Sep 16, 202414.8014.9514.7014.8814.661.29%1,797,761
Sep 13, 202414.6514.7314.6014.6914.470.69%1,248,834
Sep 12, 202414.3514.6114.3014.5914.372.10%1,578,004
Sep 11, 202414.1814.3514.0614.2914.080.35%1,298,081
Sep 10, 202414.2214.2714.0814.2414.030.42%1,545,741
Sep 9, 202414.3014.3914.1414.1813.97-0.77%2,860,574
Sep 6, 202414.5914.7114.2114.2914.08-2.06%2,953,459
Sep 5, 202414.4814.6214.4414.5914.371.18%1,940,471
Sep 4, 202414.5914.6514.4114.4214.20-0.96%1,856,929
Sep 3, 202414.7514.7514.4614.5614.34-2.08%2,236,401
Aug 30, 202414.6514.9414.6514.8714.650.95%2,660,049
Aug 29, 202414.6214.7514.5414.7314.511.03%1,485,307
Aug 28, 202414.5914.6514.5114.5814.36-0.07%1,774,409
Aug 27, 202414.7514.8114.5914.5914.37-1.22%2,727,853
Aug 26, 202414.8715.0214.7314.7714.55-0.14%3,140,195
Aug 23, 202414.7014.8114.6214.7914.571.02%2,034,433
Aug 22, 202414.6514.7414.5514.6414.420.21%2,100,511
Aug 21, 202414.6114.7614.5514.6114.390.62%2,615,507
Aug 20, 202414.7014.7714.4914.5214.30-1.63%2,554,263
Aug 19, 202414.5614.8214.5614.7614.541.37%2,110,039
Aug 16, 202414.3714.6514.3514.5614.341.25%3,013,864
Aug 15, 202414.1914.4914.0914.3814.171.77%3,612,174
Aug 14, 202414.0714.1713.9914.1313.920.78%2,461,407
Aug 13, 202413.9514.0613.7814.0213.810.50%3,015,746
Aug 12, 202413.8614.0113.7913.9513.740.72%3,097,341
Aug 9, 202414.0514.0713.7913.8513.64-1.56%2,220,564
Aug 8, 202413.8714.0913.8314.0713.861.88%2,343,981
Aug 7, 202414.1914.2413.7913.8113.60-1.71%3,068,718
Aug 6, 202413.5314.2413.5114.0513.844.93%3,429,317
Aug 5, 202413.2713.5313.1213.3913.19-2.19%3,071,801
Aug 2, 202413.8714.0013.5713.6913.49-2.49%4,148,569
Aug 1, 202414.5514.6013.7514.0413.83-2.23%5,631,426
Jul 31, 202414.6114.6714.3214.3614.15-1.37%2,672,539
Jul 30, 202414.3314.5814.3314.5614.341.46%2,719,644
Jul 29, 202414.5014.5214.3014.3514.14-0.97%1,735,078
Jul 26, 202414.4314.5214.3114.4914.270.62%1,909,985
Jul 25, 202414.6214.6314.3414.4014.18-1.10%2,620,226
Jul 24, 202414.7914.8314.5314.5614.34-3.06%3,292,165
Jul 23, 202415.1615.2115.0215.0214.57-0.92%4,213,455
Jul 22, 202414.8715.2014.8415.1614.711.95%2,954,321
Jul 19, 202414.7814.9514.7714.8714.420.68%3,481,908
Jul 18, 202414.5614.8314.5114.7714.331.44%1,918,349
Jul 17, 202414.7514.8914.5514.5614.12-0.95%2,697,508
Jul 16, 202414.6114.7214.4514.7014.260.68%2,915,252
Jul 15, 202414.8814.9514.6014.6014.16-1.68%3,465,785
Jul 12, 202414.8414.9314.7814.8514.410.68%1,752,667
Jul 11, 202414.8314.8514.6714.7514.31-2,378,640
Jul 10, 202414.7014.7814.6514.7514.310.27%1,608,802
Jul 9, 202414.5714.8714.5414.7114.270.62%2,433,552
Jul 8, 202414.7914.8614.6214.6214.18-0.95%3,148,510
Jul 5, 202414.7914.8514.6714.7614.32-0.14%3,138,334
Jul 3, 202414.8014.8614.7214.7814.340.14%1,318,335
Jul 2, 202414.7514.8214.6514.7614.320.68%1,885,128