Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
16.27
-0.29 (-1.75%)
At close: Feb 21, 2025, 4:00 PM
16.21
-0.06 (-0.37%)
After-hours: Feb 21, 2025, 6:34 PM EST

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 4, 202516.0516.2916.0016.0516.05-0.56%1,909,355
Feb 3, 202515.8816.2815.7816.1416.140.62%2,515,156
Jan 31, 202516.2116.3315.9716.0416.04-1.29%5,205,008
Jan 30, 202515.7816.2515.7816.2516.253.77%5,191,067
Jan 29, 202515.5515.8515.5015.6615.66-0.95%1,951,434
Jan 28, 202515.7515.8715.4515.8115.591.09%2,678,303
Jan 27, 202516.1616.2115.5315.6415.42-4.58%3,562,298
Jan 24, 202516.5516.6416.3416.3916.16-1.09%1,914,653
Jan 23, 202516.5916.6116.4116.5716.340.61%1,745,725
Jan 22, 202516.7716.7916.4716.4716.24-1.38%1,675,896
Jan 21, 202516.5416.8716.5216.7016.461.27%3,244,057
Jan 17, 202516.2616.5816.2116.4916.260.98%2,939,404
Jan 16, 202516.1516.3816.1316.3316.100.99%3,509,130
Jan 15, 202516.3016.3516.1116.1715.940.25%2,920,013
Jan 14, 202515.8116.2215.8016.1315.902.02%2,349,621
Jan 13, 202515.4915.8715.4715.8115.592.20%2,050,069
Jan 10, 202515.7115.8015.4015.4715.25-1.09%2,366,344
Jan 8, 202515.3715.6615.3715.6415.421.10%1,861,769
Jan 7, 202515.5815.5915.3715.4715.25-0.19%2,739,392
Jan 6, 202515.6415.7615.4815.5015.28-0.39%1,874,766
Jan 3, 202515.5815.8715.5515.5615.340.52%2,476,774
Jan 2, 202515.2415.5415.1815.4815.262.58%1,575,525
Dec 31, 202415.1515.2315.0315.0914.88-0.40%1,527,525
Dec 30, 202415.1115.2714.9615.1514.940.26%1,891,243
Dec 27, 202415.1415.2014.9415.1114.90-0.26%2,072,252
Dec 26, 202415.2015.3115.0915.1514.94-0.98%1,732,683
Dec 24, 202415.1615.3115.0915.3015.081.59%871,866
Dec 23, 202415.0015.0914.8115.0614.850.33%1,950,284
Dec 20, 202414.5215.1114.4715.0114.803.30%9,288,207
Dec 19, 202414.3514.7114.3114.5314.322.18%4,894,904
Dec 18, 202414.6214.7414.2214.2214.02-3.79%2,236,575
Dec 17, 202414.8514.8614.6114.7814.57-0.67%3,487,754
Dec 16, 202415.0115.1014.8714.8814.67-1.52%1,499,940
Dec 13, 202415.0415.1415.0215.1114.900.33%2,265,798
Dec 12, 202415.1415.2714.9815.0614.85-0.86%2,334,923
Dec 11, 202415.0915.2715.0315.1914.981.13%2,121,458
Dec 10, 202414.9715.2514.9415.0214.810.20%1,507,123
Dec 9, 202415.3515.4014.9714.9914.78-2.09%3,231,502
Dec 6, 202415.4715.5115.1215.3115.09-1.29%2,847,463
Dec 5, 202415.3915.6715.3815.5115.290.85%2,293,422
Dec 4, 202415.4515.4715.2615.3815.16-0.65%1,960,497
Dec 3, 202415.4415.5215.2515.4815.260.98%3,830,045
Dec 2, 202415.9815.9915.3215.3315.11-4.01%3,010,611
Nov 29, 202415.8416.0015.8315.9715.741.40%1,936,000
Nov 27, 202415.8215.9015.7115.7515.53-0.76%2,005,292
Nov 26, 202415.6915.8815.6615.8715.651.21%1,715,488
Nov 25, 202415.8315.8515.5715.6815.46-0.57%4,506,723
Nov 22, 202415.7715.9115.6715.7715.55-0.06%3,593,185
Nov 21, 202415.5015.8515.4915.7815.562.27%2,541,998
Nov 20, 202415.4815.5315.2815.4315.21-0.52%3,971,065
Nov 19, 202415.3915.5915.3515.5115.290.19%2,236,015
Nov 18, 202415.3315.5415.2715.4815.261.51%2,263,592
Nov 15, 202415.0815.3515.0815.2515.031.06%2,888,963
Nov 14, 202415.1015.1815.0315.0914.880.33%1,892,532
Nov 13, 202415.4815.4915.0315.0414.83-2.40%2,745,656
Nov 12, 202415.5915.6715.2915.4115.19-1.22%3,893,114
Nov 11, 202415.4615.7315.4115.6015.381.56%2,501,033
Nov 8, 202415.3215.4115.1115.3615.140.20%3,205,994
Nov 7, 202415.2515.4115.1315.3315.110.99%2,216,041
Nov 6, 202414.8915.2614.8015.1814.973.90%3,840,356
Nov 5, 202414.4314.7114.4214.6114.401.18%2,450,689
Nov 4, 202414.4314.6614.3614.4414.240.42%1,980,885
Nov 1, 202414.4514.6114.3814.3814.180.07%2,972,806
Oct 31, 202414.6114.8214.3714.3714.17-4.20%6,318,773
Oct 30, 202414.9115.1014.8415.0014.790.81%2,466,483
Oct 29, 202414.8614.9014.6714.8814.67-2,330,522
Oct 28, 202414.8214.9514.7514.8814.67-0.87%2,200,078
Oct 25, 202415.0615.0814.9315.0114.800.07%1,756,659
Oct 24, 202414.8915.0114.8115.0014.791.35%2,223,408
Oct 23, 202414.8614.9814.6414.8014.59-2.57%4,073,564
Oct 22, 202415.1615.1915.0315.1914.750.66%2,454,115
Oct 21, 202415.2115.2815.0515.0914.65-0.40%1,910,863
Oct 18, 202415.1515.2014.9715.1514.710.07%3,050,392
Oct 17, 202415.3815.4215.1115.1414.70-1.11%2,274,831
Oct 16, 202415.3315.4815.3115.3114.87-1,864,724
Oct 15, 202415.4615.5115.2815.3114.87-1.67%1,942,217
Oct 14, 202415.5515.8115.5515.5715.12-0.26%2,242,641
Oct 11, 202415.4315.6215.4215.6115.161.17%4,371,346
Oct 10, 202415.5415.6215.3815.4314.98-1.22%2,186,559
Oct 9, 202415.4315.6915.4015.6215.170.45%2,127,840
Oct 8, 202415.6015.6015.3515.5515.10-0.51%1,672,322
Oct 7, 202415.8015.8715.5515.6315.18-1.08%2,661,914
Oct 4, 202415.7715.8515.6815.8015.340.89%1,685,696
Oct 3, 202415.5915.7615.4715.6615.210.71%2,598,108
Oct 2, 202415.3115.5815.2915.5515.102.24%2,594,831
Oct 1, 202414.9815.2714.9415.2114.771.06%2,292,674
Sep 30, 202415.0415.0914.8815.0514.620.27%2,379,062
Sep 27, 202415.0815.1514.9515.0114.58-0.07%2,460,578