Skip to main content
logo
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
18.25
+0.16 (0.88%)
Sep 5, 2025, 4:00 PM - Market closed

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202518.0918.2617.8118.2518.250.88%2,699,477
Sep 4, 202517.9518.1217.8918.0918.091.29%2,787,489
Sep 3, 202517.7917.9117.6717.8617.861.02%2,221,873
Sep 2, 202517.6517.8817.5517.6817.68-0.62%2,117,770
Aug 29, 202517.8417.8517.7017.7917.79-0.28%2,271,950
Aug 28, 202517.7117.8517.5717.8417.840.73%1,756,246
Aug 27, 202517.7217.8617.6617.7117.71-0.34%1,902,232
Aug 26, 202517.6317.8417.6217.7717.771.08%2,064,741
Aug 25, 202517.7017.7917.5417.5817.58-0.68%1,587,206
Aug 22, 202517.7117.8117.5817.7017.70-0.06%2,361,050
Aug 21, 202517.4817.8117.4617.7117.711.26%2,630,031
Aug 20, 202517.5017.5917.4317.4917.490.40%2,515,813
Aug 19, 202517.4717.6517.3917.4217.42-0.74%2,629,477
Aug 18, 202517.7717.8517.4417.5517.55-2.01%2,939,592
Aug 15, 202518.1518.2517.7917.9117.91-1.59%3,557,317
Aug 14, 202518.1718.5218.1018.2018.20-1,924,299
Aug 13, 202518.3218.3717.9918.2018.20-0.33%1,808,408
Aug 12, 202518.5018.5218.0618.2618.26-1.08%2,560,409
Aug 11, 202518.4118.5418.3018.4618.460.11%1,791,758
Aug 8, 202518.5418.6818.4218.4418.44-0.11%1,620,717
Aug 7, 202518.6818.8018.4118.4618.46-1.18%1,736,995
Aug 6, 202518.5118.6918.3018.6818.680.97%3,434,006
Aug 5, 202518.6618.6618.0618.5018.50-0.86%3,928,488
Aug 4, 202518.6018.7818.5418.6618.660.70%3,238,041
Aug 1, 202518.3718.6218.1118.5318.530.98%4,251,034
Jul 31, 202517.2318.4817.2318.3518.357.06%7,770,415
Jul 30, 202516.8417.2016.8417.1417.140.94%4,076,648
Jul 29, 202517.0117.1616.8816.9816.980.65%2,539,314
Jul 28, 202517.1517.1716.7716.8716.87-1.17%2,291,601
Jul 25, 202517.1717.2017.0117.0717.07-0.06%2,889,445
Jul 24, 202516.9017.1616.8717.0817.080.77%2,241,212
Jul 23, 202516.9917.0916.9116.9516.95-1.34%2,216,069
Jul 22, 202517.3417.5017.1817.1816.96-0.23%4,083,546
Jul 21, 202517.8418.0717.1517.2216.99-4.23%2,620,894
Jul 18, 202517.7518.0817.7317.9817.741.87%2,664,135
Jul 17, 202517.5017.7017.4517.6517.420.51%2,384,637
Jul 16, 202517.6017.7017.4917.5617.330.11%1,744,826
Jul 15, 202517.9117.9217.4817.5417.31-2.18%2,329,531
Jul 14, 202517.4817.9517.3917.9317.702.75%3,684,507
Jul 11, 202517.4917.5817.4117.4517.220.06%1,543,398
Jul 10, 202517.4517.5017.2417.4417.21-0.68%2,124,739
Jul 9, 202517.6817.7417.5017.5617.33-0.68%1,697,907
Jul 8, 202517.7717.8217.5117.6817.45-1.45%2,819,346
Jul 7, 202517.9718.0917.8317.9417.71-0.94%2,411,645
Jul 3, 202518.2818.3117.9518.1117.87-0.77%1,774,339
Jul 2, 202518.1918.3517.9718.2518.010.39%3,239,775
Jul 1, 202518.9519.0018.1718.1817.94-4.06%3,977,540
Jun 30, 202518.7919.0918.7318.9518.700.32%3,562,514
Jun 27, 202518.8919.0718.7518.8918.64-0.16%6,677,801
Jun 26, 202518.4618.9218.4418.9218.672.49%2,749,523