Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
17.53
-0.08 (-0.45%)
At close: Oct 29, 2025, 4:00 PM EDT
17.30
-0.23 (-1.32%)
After-hours: Oct 29, 2025, 7:25 PM EDT
Antero Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.56 | 17.65 | 17.38 | 17.53 | 17.53 | -0.45% | 2,038,097 |
| Oct 28, 2025 | 17.66 | 17.74 | 17.51 | 17.61 | 17.61 | -0.51% | 1,643,199 |
| Oct 27, 2025 | 17.88 | 17.88 | 17.60 | 17.70 | 17.70 | -0.73% | 2,450,400 |
| Oct 24, 2025 | 18.02 | 18.02 | 17.75 | 17.83 | 17.83 | -0.06% | 1,749,795 |
| Oct 23, 2025 | 18.22 | 18.22 | 17.73 | 17.84 | 17.84 | -1.05% | 1,612,750 |
| Oct 22, 2025 | 18.11 | 18.18 | 17.84 | 18.03 | 18.03 | -1.21% | 2,017,981 |
| Oct 21, 2025 | 18.33 | 18.40 | 18.18 | 18.25 | 18.03 | -0.54% | 1,637,372 |
| Oct 20, 2025 | 18.18 | 18.48 | 18.18 | 18.35 | 18.12 | 1.55% | 1,537,756 |
| Oct 17, 2025 | 17.93 | 18.12 | 17.90 | 18.07 | 17.85 | 0.61% | 1,807,881 |
| Oct 16, 2025 | 18.32 | 18.38 | 17.88 | 17.96 | 17.74 | -1.97% | 1,645,189 |
| Oct 15, 2025 | 18.12 | 18.50 | 18.11 | 18.32 | 18.09 | 1.78% | 1,736,106 |
| Oct 14, 2025 | 18.20 | 18.29 | 17.97 | 18.00 | 17.78 | -2.07% | 2,093,495 |
| Oct 13, 2025 | 18.45 | 18.55 | 18.27 | 18.38 | 18.15 | -0.16% | 1,500,271 |
| Oct 10, 2025 | 18.83 | 19.07 | 18.39 | 18.41 | 18.18 | -2.23% | 1,470,181 |
| Oct 9, 2025 | 19.42 | 19.46 | 18.82 | 18.83 | 18.60 | -2.69% | 1,996,883 |
| Oct 8, 2025 | 19.06 | 19.38 | 18.88 | 19.35 | 19.11 | 1.15% | 1,815,488 |
| Oct 7, 2025 | 19.10 | 19.16 | 18.86 | 19.13 | 18.89 | 0.31% | 2,234,226 |
| Oct 6, 2025 | 19.13 | 19.20 | 18.94 | 19.07 | 18.84 | -0.10% | 2,198,275 |
| Oct 3, 2025 | 19.26 | 19.26 | 19.00 | 19.09 | 18.86 | -0.78% | 1,973,006 |
| Oct 2, 2025 | 19.55 | 19.72 | 19.23 | 19.24 | 19.00 | -0.88% | 1,885,455 |
| Oct 1, 2025 | 19.38 | 19.51 | 19.35 | 19.41 | 19.17 | -0.15% | 1,617,004 |
| Sep 30, 2025 | 19.35 | 19.66 | 19.30 | 19.44 | 19.20 | -0.15% | 2,455,300 |
| Sep 29, 2025 | 19.51 | 19.67 | 19.32 | 19.47 | 19.23 | -0.56% | 1,438,553 |
| Sep 26, 2025 | 19.59 | 19.82 | 19.56 | 19.58 | 19.34 | 0.20% | 1,457,033 |
| Sep 25, 2025 | 19.46 | 19.62 | 19.36 | 19.54 | 19.30 | 0.41% | 1,547,687 |
| Sep 24, 2025 | 19.21 | 19.52 | 19.21 | 19.46 | 19.22 | 1.67% | 2,200,992 |
| Sep 23, 2025 | 18.78 | 19.32 | 18.70 | 19.14 | 18.90 | 2.08% | 3,338,251 |
| Sep 22, 2025 | 18.52 | 18.79 | 18.42 | 18.75 | 18.52 | 1.02% | 1,605,128 |
| Sep 19, 2025 | 18.58 | 18.67 | 18.43 | 18.56 | 18.33 | -0.32% | 7,260,852 |
| Sep 18, 2025 | 18.51 | 18.71 | 18.43 | 18.62 | 18.39 | 0.54% | 2,318,757 |
| Sep 17, 2025 | 18.30 | 18.60 | 18.30 | 18.52 | 18.29 | 1.15% | 2,439,355 |
| Sep 16, 2025 | 18.38 | 18.45 | 18.15 | 18.31 | 18.08 | -0.38% | 1,723,022 |
| Sep 15, 2025 | 18.61 | 18.71 | 18.38 | 18.38 | 18.15 | -1.29% | 2,250,313 |
| Sep 12, 2025 | 18.47 | 18.71 | 18.46 | 18.62 | 18.39 | 0.70% | 2,120,028 |
| Sep 11, 2025 | 18.27 | 18.49 | 18.11 | 18.49 | 18.26 | 0.65% | 3,788,239 |
| Sep 10, 2025 | 18.30 | 18.57 | 18.27 | 18.37 | 18.14 | 0.60% | 1,952,849 |
| Sep 9, 2025 | 18.12 | 18.33 | 18.12 | 18.26 | 18.04 | 0.88% | 1,542,934 |
| Sep 8, 2025 | 18.25 | 18.42 | 17.95 | 18.10 | 17.88 | -0.82% | 3,360,772 |
| Sep 5, 2025 | 18.09 | 18.26 | 17.81 | 18.25 | 18.03 | 0.88% | 2,699,477 |
| Sep 4, 2025 | 17.95 | 18.12 | 17.89 | 18.09 | 17.87 | 1.29% | 2,787,489 |
| Sep 3, 2025 | 17.79 | 17.91 | 17.67 | 17.86 | 17.64 | 1.02% | 2,221,873 |
| Sep 2, 2025 | 17.65 | 17.88 | 17.55 | 17.68 | 17.46 | -0.62% | 2,117,770 |
| Aug 29, 2025 | 17.84 | 17.85 | 17.70 | 17.79 | 17.57 | -0.28% | 2,271,950 |
| Aug 28, 2025 | 17.71 | 17.85 | 17.57 | 17.84 | 17.62 | 0.73% | 1,756,246 |
| Aug 27, 2025 | 17.72 | 17.86 | 17.66 | 17.71 | 17.49 | -0.34% | 1,902,232 |
| Aug 26, 2025 | 17.63 | 17.84 | 17.62 | 17.77 | 17.55 | 1.08% | 2,064,741 |
| Aug 25, 2025 | 17.70 | 17.79 | 17.54 | 17.58 | 17.36 | -0.68% | 1,587,206 |
| Aug 22, 2025 | 17.71 | 17.81 | 17.58 | 17.70 | 17.48 | -0.06% | 2,361,050 |
| Aug 21, 2025 | 17.48 | 17.81 | 17.46 | 17.71 | 17.49 | 1.26% | 2,630,031 |
| Aug 20, 2025 | 17.50 | 17.59 | 17.43 | 17.49 | 17.27 | 0.40% | 2,515,813 |