Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	17.60	17.62	17.49	17.52	-	-0.11%	100,367
Jul 15, 2025	17.91	17.92	17.48	17.54	17.54	-2.18%	2,329,531
Jul 14, 2025	17.48	17.95	17.39	17.93	17.93	2.75%	3,684,507
Jul 11, 2025	17.49	17.58	17.41	17.45	17.45	0.06%	1,543,398
Jul 10, 2025	17.45	17.50	17.24	17.44	17.44	-0.68%	2,124,739
Jul 9, 2025	17.68	17.74	17.50	17.56	17.56	-0.68%	1,697,907
Jul 8, 2025	17.77	17.82	17.51	17.68	17.68	-1.45%	2,819,346
Jul 7, 2025	17.97	18.09	17.83	17.94	17.94	-0.94%	2,411,645
Jul 3, 2025	18.28	18.31	17.95	18.11	18.11	-0.77%	1,774,339
Jul 2, 2025	18.19	18.35	17.97	18.25	18.25	0.39%	3,239,775
Jul 1, 2025	18.95	19.00	18.17	18.18	18.18	-4.06%	3,977,540
Jun 30, 2025	18.79	19.09	18.73	18.95	18.95	0.32%	3,562,514
Jun 27, 2025	18.89	19.07	18.75	18.89	18.89	-0.16%	6,677,801
Jun 26, 2025	18.46	18.92	18.44	18.92	18.92	2.49%	2,749,523
Jun 25, 2025	18.55	18.59	18.29	18.46	18.46	-0.22%	2,481,339
Jun 24, 2025	18.22	18.64	18.22	18.50	18.50	0.71%	2,859,728
Jun 23, 2025	18.42	18.57	18.28	18.37	18.37	-0.11%	2,364,538
Jun 20, 2025	18.20	18.39	18.15	18.39	18.39	1.43%	4,260,791
Jun 18, 2025	18.10	18.25	17.98	18.13	18.13	0.22%	2,725,870
Jun 17, 2025	18.17	18.25	17.96	18.09	18.09	-0.50%	2,215,607
Jun 16, 2025	18.31	18.61	18.07	18.18	18.18	-0.55%	2,389,471
Jun 13, 2025	18.34	18.42	18.07	18.28	18.28	0.16%	2,641,668
Jun 12, 2025	18.17	18.26	18.01	18.25	18.25	0.55%	2,057,408
Jun 11, 2025	18.24	18.27	18.11	18.15	18.15	0.11%	2,461,975
Jun 10, 2025	18.46	18.53	18.03	18.13	18.13	-1.47%	3,210,336
Jun 9, 2025	18.75	18.75	18.39	18.40	18.40	-1.92%	2,619,040
Jun 6, 2025	18.67	18.81	18.60	18.76	18.76	1.08%	1,673,116
Jun 5, 2025	18.59	18.67	18.39	18.56	18.56	0.16%	1,785,920
Jun 4, 2025	18.85	18.87	18.41	18.53	18.53	-1.80%	2,511,430
Jun 3, 2025	18.97	19.07	18.83	18.87	18.87	-0.63%	2,658,561
Jun 2, 2025	18.95	19.09	18.63	18.99	18.99	1.12%	2,189,404
May 30, 2025	18.82	18.92	18.64	18.78	18.78	-0.42%	3,362,874
May 29, 2025	18.82	18.87	18.55	18.86	18.86	0.05%	2,060,038
May 28, 2025	19.00	19.06	18.77	18.85	18.85	-0.68%	1,470,099
May 27, 2025	18.82	19.00	18.67	18.98	18.98	1.77%	1,808,614
May 23, 2025	18.47	18.70	18.44	18.65	18.65	0.81%	1,637,368
May 22, 2025	18.50	18.61	18.32	18.50	18.50	-0.38%	1,455,518
May 21, 2025	18.74	18.79	18.56	18.57	18.57	-1.38%	2,243,715
May 20, 2025	18.92	18.99	18.79	18.83	18.83	-0.26%	1,985,756
May 19, 2025	18.78	19.04	18.73	18.88	18.88	-0.42%	2,532,482
May 16, 2025	18.86	19.01	18.77	18.96	18.96	0.58%	2,120,008
May 15, 2025	18.62	18.88	18.49	18.85	18.85	1.45%	1,743,568
May 14, 2025	18.39	18.60	18.29	18.58	18.58	0.81%	1,753,613
May 13, 2025	18.22	18.54	18.20	18.43	18.43	1.32%	2,204,730
May 12, 2025	18.60	18.60	18.08	18.19	18.19	0.66%	2,910,808
May 9, 2025	18.00	18.09	17.76	18.07	18.07	1.46%	2,407,490
May 8, 2025	17.97	18.11	17.74	17.81	17.81	-	3,067,879
May 7, 2025	17.54	17.86	17.51	17.81	17.81	1.71%	2,653,531
May 6, 2025	17.57	17.69	17.28	17.51	17.51	-0.28%	3,207,448
May 5, 2025	17.49	17.60	17.29	17.56	17.56	0.17%	3,380,840