Skip to main content
logo
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
19.07
-0.02 (-0.10%)
At close: Oct 6, 2025, 4:00 PM EDT
19.19
+0.12 (0.63%)
After-hours: Oct 6, 2025, 5:08 PM EDT

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202519.1319.2018.9419.07--0.10%1,338,358
Oct 3, 202519.2619.2619.0019.0919.09-0.78%1,973,006
Oct 2, 202519.5519.7219.2319.2419.24-0.88%1,885,455
Oct 1, 202519.3819.5119.3519.4119.41-0.15%1,617,004
Sep 30, 202519.3519.6619.3019.4419.44-0.15%2,455,300
Sep 29, 202519.5119.6719.3219.4719.47-0.56%1,438,553
Sep 26, 202519.5919.8219.5619.5819.580.20%1,457,033
Sep 25, 202519.4619.6219.3619.5419.540.41%1,547,687
Sep 24, 202519.2119.5219.2119.4619.461.67%2,200,992
Sep 23, 202518.7819.3218.7019.1419.142.08%3,338,251
Sep 22, 202518.5218.7918.4218.7518.751.02%1,605,128
Sep 19, 202518.5818.6718.4318.5618.56-0.32%7,260,852
Sep 18, 202518.5118.7118.4318.6218.620.54%2,318,757
Sep 17, 202518.3018.6018.3018.5218.521.15%2,439,355
Sep 16, 202518.3818.4518.1518.3118.31-0.38%1,723,022
Sep 15, 202518.6118.7118.3818.3818.38-1.29%2,250,313
Sep 12, 202518.4718.7118.4618.6218.620.70%2,120,028
Sep 11, 202518.2718.4918.1118.4918.490.65%3,788,239
Sep 10, 202518.3018.5718.2718.3718.370.60%1,952,849
Sep 9, 202518.1218.3318.1218.2618.260.88%1,542,934
Sep 8, 202518.2518.4217.9518.1018.10-0.82%3,360,772
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