Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
16.70
+0.21 (1.27%)
Jan 21, 2025, 4:00 PM EST - Market closed

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.5416.8716.5216.7016.701.27%3,119,283
Jan 17, 202516.2616.5816.2116.4916.490.98%2,939,404
Jan 16, 202516.1516.3816.1316.3316.330.99%3,509,130
Jan 15, 202516.3016.3516.1116.1716.170.25%2,920,013
Jan 14, 202515.8116.2215.8016.1316.132.02%2,349,621
Jan 13, 202515.4915.8715.4715.8115.812.20%2,050,069
Jan 10, 202515.7115.8015.4015.4715.47-1.09%2,366,344
Jan 8, 202515.3715.6615.3715.6415.641.10%1,861,769
Jan 7, 202515.5815.5915.3715.4715.47-0.19%2,739,392
Jan 6, 202515.6415.7615.4815.5015.50-0.39%1,874,766
Jan 3, 202515.5815.8715.5515.5615.560.52%2,476,774
Jan 2, 202515.2415.5415.1815.4815.482.58%1,575,525
Dec 31, 202415.1515.2315.0315.0915.09-0.40%1,527,525
Dec 30, 202415.1115.2714.9615.1515.150.26%1,891,243
Dec 27, 202415.1415.2014.9415.1115.11-0.26%2,072,252
Dec 26, 202415.2015.3115.0915.1515.15-0.98%1,732,683
Dec 24, 202415.1615.3115.0915.3015.301.59%871,866
Dec 23, 202415.0015.0914.8115.0615.060.33%1,950,284
Dec 20, 202414.5215.1114.4715.0115.013.30%9,288,207
Dec 19, 202414.3514.7114.3114.5314.532.18%4,894,904
Dec 18, 202414.6214.7414.2214.2214.22-3.79%2,236,575
Dec 17, 202414.8514.8614.6114.7814.78-0.67%3,487,754
Dec 16, 202415.0115.1014.8714.8814.88-1.52%1,499,940
Dec 13, 202415.0415.1415.0215.1115.110.33%2,265,798
Dec 12, 202415.1415.2714.9815.0615.06-0.86%2,334,923
Dec 11, 202415.0915.2715.0315.1915.191.13%2,121,458
Dec 10, 202414.9715.2514.9415.0215.020.20%1,507,123
Dec 9, 202415.3515.4014.9714.9914.99-2.09%3,231,502
Dec 6, 202415.4715.5115.1215.3115.31-1.29%2,847,463
Dec 5, 202415.3915.6715.3815.5115.510.85%2,293,422
Dec 4, 202415.4515.4715.2615.3815.38-0.65%1,960,497
Dec 3, 202415.4415.5215.2515.4815.480.98%3,830,045
Dec 2, 202415.9815.9915.3215.3315.33-4.01%3,010,611
Nov 29, 202415.8416.0015.8315.9715.971.40%1,936,000
Nov 27, 202415.8215.9015.7115.7515.75-0.76%2,005,292
Nov 26, 202415.6915.8815.6615.8715.871.21%1,715,488
Nov 25, 202415.8315.8515.5715.6815.68-0.57%4,506,723
Nov 22, 202415.7715.9115.6715.7715.77-0.06%3,593,185
Nov 21, 202415.5015.8515.4915.7815.782.27%2,541,998
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