Skip to main content
logo
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
17.53
-0.08 (-0.45%)
At close: Oct 29, 2025, 4:00 PM EDT
17.30
-0.23 (-1.32%)
After-hours: Oct 29, 2025, 7:25 PM EDT

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.5617.6517.3817.5317.53-0.45%2,038,097
Oct 28, 202517.6617.7417.5117.6117.61-0.51%1,643,199
Oct 27, 202517.8817.8817.6017.7017.70-0.73%2,450,400
Oct 24, 202518.0218.0217.7517.8317.83-0.06%1,749,795
Oct 23, 202518.2218.2217.7317.8417.84-1.05%1,612,750
Oct 22, 202518.1118.1817.8418.0318.03-1.21%2,017,981
Oct 21, 202518.3318.4018.1818.2518.03-0.54%1,637,372
Oct 20, 202518.1818.4818.1818.3518.121.55%1,537,756
Oct 17, 202517.9318.1217.9018.0717.850.61%1,807,881
Oct 16, 202518.3218.3817.8817.9617.74-1.97%1,645,189
Oct 15, 202518.1218.5018.1118.3218.091.78%1,736,106
Oct 14, 202518.2018.2917.9718.0017.78-2.07%2,093,495
Oct 13, 202518.4518.5518.2718.3818.15-0.16%1,500,271
Oct 10, 202518.8319.0718.3918.4118.18-2.23%1,470,181
Oct 9, 202519.4219.4618.8218.8318.60-2.69%1,996,883
Oct 8, 202519.0619.3818.8819.3519.111.15%1,815,488
Oct 7, 202519.1019.1618.8619.1318.890.31%2,234,226
Oct 6, 202519.1319.2018.9419.0718.84-0.10%2,198,275
Oct 3, 202519.2619.2619.0019.0918.86-0.78%1,973,006
Oct 2, 202519.5519.7219.2319.2419.00-0.88%1,885,455
Oct 1, 202519.3819.5119.3519.4119.17-0.15%1,617,004
Sep 30, 202519.3519.6619.3019.4419.20-0.15%2,455,300
Sep 29, 202519.5119.6719.3219.4719.23-0.56%1,438,553
Sep 26, 202519.5919.8219.5619.5819.340.20%1,457,033
Sep 25, 202519.4619.6219.3619.5419.300.41%1,547,687
Sep 24, 202519.2119.5219.2119.4619.221.67%2,200,992
Sep 23, 202518.7819.3218.7019.1418.902.08%3,338,251
Sep 22, 202518.5218.7918.4218.7518.521.02%1,605,128
Sep 19, 202518.5818.6718.4318.5618.33-0.32%7,260,852
Sep 18, 202518.5118.7118.4318.6218.390.54%2,318,757
Sep 17, 202518.3018.6018.3018.5218.291.15%2,439,355
Sep 16, 202518.3818.4518.1518.3118.08-0.38%1,723,022
Sep 15, 202518.6118.7118.3818.3818.15-1.29%2,250,313
Sep 12, 202518.4718.7118.4618.6218.390.70%2,120,028
Sep 11, 202518.2718.4918.1118.4918.260.65%3,788,239
Sep 10, 202518.3018.5718.2718.3718.140.60%1,952,849
Sep 9, 202518.1218.3318.1218.2618.040.88%1,542,934
Sep 8, 202518.2518.4217.9518.1017.88-0.82%3,360,772
Sep 5, 202518.0918.2617.8118.2518.030.88%2,699,477
Sep 4, 202517.9518.1217.8918.0917.871.29%2,787,489
Sep 3, 202517.7917.9117.6717.8617.641.02%2,221,873
Sep 2, 202517.6517.8817.5517.6817.46-0.62%2,117,770
Aug 29, 202517.8417.8517.7017.7917.57-0.28%2,271,950
Aug 28, 202517.7117.8517.5717.8417.620.73%1,756,246
Aug 27, 202517.7217.8617.6617.7117.49-0.34%1,902,232
Aug 26, 202517.6317.8417.6217.7717.551.08%2,064,741
Aug 25, 202517.7017.7917.5417.5817.36-0.68%1,587,206
Aug 22, 202517.7117.8117.5817.7017.48-0.06%2,361,050
Aug 21, 202517.4817.8117.4617.7117.491.26%2,630,031
Aug 20, 202517.5017.5917.4317.4917.270.40%2,515,813