Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
17.01
+0.28 (1.67%)
Apr 16, 2025, 1:30 PM EDT - Market open

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202516.8417.0816.8417.02-1.73%782,225
Apr 15, 202516.5316.9016.5316.7316.731.21%1,849,227
Apr 14, 202516.5716.6816.2716.5316.532.54%3,963,114
Apr 11, 202515.9116.1315.5316.1216.121.51%3,532,379
Apr 10, 202516.0416.2715.5215.8815.88-2.64%3,580,603
Apr 9, 202515.6616.5515.0816.3116.312.26%5,189,502
Apr 8, 202516.8416.9215.6715.9515.95-1.24%7,892,283
Apr 7, 202515.3716.6315.1916.1516.15-1.10%5,888,476
Apr 4, 202517.3017.5316.0416.3316.33-9.13%5,804,242
Apr 3, 202517.8618.3617.8617.9717.97-2.65%3,613,965
Apr 2, 202518.0618.4918.0618.4618.461.04%2,140,879
Apr 1, 202517.9318.2817.8418.2718.271.50%2,337,114
Mar 31, 202517.8818.1017.7318.0018.000.33%2,895,801
Mar 28, 202517.8717.9817.7917.9417.940.17%2,573,813
Mar 27, 202518.0118.0717.8117.9117.91-0.50%2,240,777
Mar 26, 202518.1318.3017.9618.0018.00-0.22%3,558,755
Mar 25, 202518.1118.1817.9618.0418.040.28%3,336,495
Mar 24, 202517.9518.1117.7617.9917.991.07%3,824,421
Mar 21, 202517.7317.9817.6517.8017.800.11%26,101,170
Mar 20, 202517.6017.8217.5717.7817.780.34%2,655,600
Mar 19, 202517.5317.7517.4417.7217.721.55%3,914,417
Mar 18, 202517.5017.6317.4117.4517.450.11%3,271,976
Mar 17, 202516.9917.4716.9417.4317.432.47%3,329,432
Mar 14, 202516.9817.1316.8717.0117.010.53%4,543,928
Mar 13, 202516.9117.0816.8316.9216.92-0.12%3,880,249
Mar 12, 202517.0017.1516.8316.9416.940.47%4,126,551
Mar 11, 202516.7617.0416.7216.8616.860.84%3,410,607
Mar 10, 202516.4316.8516.3016.7216.721.58%3,679,383
Mar 7, 202516.3316.5416.1016.4616.461.04%3,045,471
Mar 6, 202516.7916.7916.1416.2916.29-4.06%4,653,680
Mar 5, 202516.6617.0216.3916.9816.981.31%4,607,839
Mar 4, 202516.6317.0316.2916.7616.76-0.24%4,216,107
Mar 3, 202517.0017.1916.6316.8016.80-0.88%5,662,584
Feb 28, 202516.2216.9716.1916.9516.954.50%4,570,305
Feb 27, 202516.2716.3815.9316.2216.22-0.61%3,406,431
Feb 26, 202515.9716.3415.9316.3216.322.71%2,853,010
Feb 25, 202515.9816.0815.4915.8915.89-0.75%4,244,159
Feb 24, 202516.2916.3915.9816.0116.01-1.60%2,218,469
Feb 21, 202516.5516.5516.1416.2716.27-1.75%2,542,289
Feb 20, 202516.6816.7416.3716.5616.56-1.19%2,714,140
Feb 19, 202516.8316.9416.6816.7616.76-0.18%4,392,410
Feb 18, 202516.8116.9716.7616.7916.790.72%4,174,300
Feb 14, 202516.8216.9916.6116.6716.67-0.89%3,692,341
Feb 13, 202516.3516.9116.0316.8216.826.12%6,412,965
Feb 12, 202515.9016.1615.7915.8515.85-1.61%3,013,451
Feb 11, 202516.1316.2515.7616.1116.11-0.31%2,725,627
Feb 10, 202516.1916.2816.0516.1616.160.37%3,290,179
Feb 7, 202516.0616.1915.9516.1016.100.31%1,606,190
Feb 6, 202516.3716.3915.9816.0516.05-1.47%2,338,462
Feb 5, 202516.1616.3816.1216.2916.291.50%2,132,396