Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
15.01
+0.48 (3.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.5215.1114.4715.0115.013.30%7,582,260
Dec 19, 202414.3514.7114.3114.5314.532.18%4,894,904
Dec 18, 202414.6214.7414.2214.2214.22-3.79%2,236,575
Dec 17, 202414.8514.8614.6114.7814.78-0.67%3,487,754
Dec 16, 202415.0115.1014.8714.8814.88-1.52%1,499,940
Dec 13, 202415.0415.1415.0215.1115.110.33%2,265,800
Dec 12, 202415.1415.2714.9815.0615.06-0.86%2,334,923
Dec 11, 202415.0915.2715.0315.1915.191.13%2,121,458
Dec 10, 202414.9715.2514.9415.0215.020.20%1,507,123
Dec 9, 202415.3515.4014.9714.9914.99-2.09%3,231,502
Dec 6, 202415.4715.5115.1215.3115.31-1.29%2,847,463
Dec 5, 202415.3915.6715.3815.5115.510.85%2,293,422
Dec 4, 202415.4515.4715.2615.3815.38-0.65%1,960,497
Dec 3, 202415.4415.5215.2515.4815.480.98%3,830,045
Dec 2, 202415.9815.9915.3215.3315.33-4.01%3,010,611
Nov 29, 202415.8416.0015.8315.9715.971.40%1,936,000
Nov 27, 202415.8215.9015.7115.7515.75-0.76%2,005,300
Nov 26, 202415.6915.8815.6615.8715.871.21%1,715,500
Nov 25, 202415.8315.8515.5715.6815.68-0.57%4,506,723
Nov 22, 202415.7715.9115.6615.7715.77-0.06%3,593,200
Nov 21, 202415.5015.8515.4915.7815.782.27%2,541,998
Nov 20, 202415.4815.5315.2815.4315.43-0.52%3,971,065
Nov 19, 202415.3915.5915.3515.5115.510.19%2,236,015
Nov 18, 202415.3315.5415.2715.4815.481.51%2,263,600
Nov 15, 202415.0815.3515.0815.2515.251.06%2,889,000
Nov 14, 202415.1015.1815.0315.0915.090.33%1,892,532
Nov 13, 202415.4815.4915.0315.0415.04-2.40%2,745,656
Nov 12, 202415.5915.6715.2915.4115.41-1.22%3,893,114
Nov 11, 202415.4615.7315.4115.6015.601.56%2,501,033
Nov 8, 202415.3215.4115.1115.3615.360.20%3,205,994
Nov 7, 202415.2515.4115.1315.3315.330.99%2,216,041
Nov 6, 202414.8915.2614.8015.1815.183.90%3,840,400
Nov 5, 202414.4314.7114.4214.6114.611.18%2,450,700
Nov 4, 202414.4314.6614.3614.4414.440.42%1,980,900
Nov 1, 202414.4514.6114.3814.3814.380.07%2,972,806
Oct 31, 202414.6114.8214.3714.3714.37-4.20%6,318,773
Oct 30, 202414.9115.1014.8415.0015.000.81%2,466,500
Oct 29, 202414.8614.9014.6714.8814.88-2,330,522
Oct 28, 202414.8214.9514.7514.8814.88-0.87%2,200,078
Oct 25, 202415.0615.0814.9315.0115.010.07%1,756,659
Oct 24, 202414.8915.0114.8115.0015.001.35%2,223,408
Oct 23, 202414.8614.9814.6414.8014.80-2.57%4,073,600
Oct 22, 202415.1615.1915.0315.1914.960.66%2,454,115
Oct 21, 202415.2115.2815.0515.0914.87-0.40%1,910,863
Oct 18, 202415.1515.2014.9715.1514.930.07%3,050,392
Oct 17, 202415.3815.4215.1115.1414.92-1.11%2,274,831
Oct 16, 202415.3315.4815.3115.3115.08-1,864,724
Oct 15, 202415.4615.5115.2815.3115.08-1.67%1,942,217
Oct 14, 202415.5515.8115.5515.5715.34-0.26%2,242,641
Oct 11, 202415.4315.6215.4215.6115.381.17%4,371,346
Oct 10, 202415.5415.6215.3815.4315.20-1.22%2,186,559
Oct 9, 202415.4315.6915.4015.6215.390.45%2,127,840
Oct 8, 202415.6015.6015.3515.5515.32-0.51%1,672,322
Oct 7, 202415.8015.8715.5515.6315.40-1.08%2,661,914
Oct 4, 202415.7715.8515.6815.8015.570.89%1,685,700
Oct 3, 202415.5915.7615.4715.6615.430.71%2,598,108
Oct 2, 202415.3115.5815.2815.5515.322.24%2,594,831
Oct 1, 202414.9815.2714.9415.2114.981.06%2,292,700
Sep 30, 202415.0415.0914.8815.0514.830.27%2,379,100
Sep 27, 202415.0815.1514.9515.0114.79-0.07%2,460,600
Sep 26, 202415.0015.1514.9415.0214.80-0.73%5,227,300
Sep 25, 202415.1315.1914.9515.1314.910.20%5,306,520
Sep 24, 202415.2515.3015.0515.1014.88-0.40%2,803,930
Sep 23, 202414.8115.2014.7915.1614.942.36%3,424,600
Sep 20, 202414.7114.8614.5514.8114.591.58%13,436,846
Sep 19, 202415.1815.1814.5814.5814.36-2.67%2,668,200
Sep 18, 202415.1115.1914.9114.9814.76-0.47%2,178,299
Sep 17, 202414.9815.1114.9615.0514.831.14%1,736,629
Sep 16, 202414.8014.9514.7014.8814.661.29%1,797,800
Sep 13, 202414.6514.7314.6014.6914.470.69%1,248,834
Sep 12, 202414.3514.6114.3014.5914.372.10%1,578,004
Sep 11, 202414.1814.3514.0614.2914.080.35%1,298,081
Sep 10, 202414.2214.2714.0814.2414.030.42%1,545,741
Sep 9, 202414.3014.3914.1414.1813.97-0.77%2,860,574
Sep 6, 202414.5914.7114.2114.2914.08-2.06%2,953,500
Sep 5, 202414.4814.6214.4414.5914.371.18%1,940,500
Sep 4, 202414.5914.6514.4114.4214.21-0.96%1,858,200
Sep 3, 202414.7514.7514.4614.5614.34-2.08%2,236,401
Aug 30, 202414.6514.9414.6514.8714.650.95%2,660,049
Aug 29, 202414.6214.7514.5414.7314.511.03%1,485,307
Aug 28, 202414.5914.6514.5114.5814.36-0.07%1,774,409
Aug 27, 202414.7514.8114.5914.5914.37-1.22%2,727,853
Aug 26, 202414.8715.0214.7314.7714.55-0.14%3,140,200
Aug 23, 202414.7014.8114.6214.7914.571.02%2,034,433
Aug 22, 202414.6514.7414.5514.6414.420.21%2,100,511
Aug 21, 202414.6114.7614.5514.6114.390.62%2,615,507
Aug 20, 202414.7014.7714.4914.5214.30-1.63%2,554,263
Aug 19, 202414.5614.8214.5614.7614.541.37%2,110,039
Aug 16, 202414.3714.6514.3514.5614.341.25%3,013,900
Aug 15, 202414.1914.4914.0914.3814.171.77%3,612,200
Aug 14, 202414.0714.1713.9914.1313.920.78%2,461,407
Aug 13, 202413.9514.0613.7814.0213.810.50%3,015,746
Aug 12, 202413.8614.0113.7913.9513.740.72%3,097,341
Aug 9, 202414.0514.0713.7913.8513.64-1.56%2,220,600
Aug 8, 202413.8714.0913.8314.0713.861.88%2,344,000
Aug 7, 202414.1914.2413.7913.8113.61-1.71%3,068,718
Aug 6, 202413.5314.2413.5114.0513.844.93%3,429,317
Aug 5, 202413.2713.5313.1213.3913.19-2.19%3,071,801
Aug 2, 202413.8714.0013.5713.6913.49-2.49%4,148,600
Aug 1, 202414.5514.6013.7514.0413.83-2.23%5,631,426