Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
18.39
+0.26 (1.43%)
At close: Jun 20, 2025, 4:00 PM
18.35
-0.04 (-0.22%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202518.2018.3918.1518.3918.391.43%4,260,791
Jun 18, 202518.1018.2517.9818.1318.130.22%2,725,870
Jun 17, 202518.1718.2517.9618.0918.09-0.50%2,215,607
Jun 16, 202518.3118.6118.0718.1818.18-0.55%2,389,471
Jun 13, 202518.3418.4218.0718.2818.280.16%2,641,668
Jun 12, 202518.1718.2618.0118.2518.250.55%2,057,408
Jun 11, 202518.2418.2718.1118.1518.150.11%2,461,975
Jun 10, 202518.4618.5318.0318.1318.13-1.47%3,210,336
Jun 9, 202518.7518.7518.3918.4018.40-1.92%2,619,040
Jun 6, 202518.6718.8118.6018.7618.761.08%1,673,116
Jun 5, 202518.5918.6718.3918.5618.560.16%1,785,920
Jun 4, 202518.8518.8718.4118.5318.53-1.80%2,511,430
Jun 3, 202518.9719.0718.8318.8718.87-0.63%2,658,561
Jun 2, 202518.9519.0918.6318.9918.991.12%2,189,404
May 30, 202518.8218.9218.6418.7818.78-0.42%3,362,874
May 29, 202518.8218.8718.5518.8618.860.05%2,060,038
May 28, 202519.0019.0618.7718.8518.85-0.68%1,470,099
May 27, 202518.8219.0018.6718.9818.981.77%1,808,614
May 23, 202518.4718.7018.4418.6518.650.81%1,637,368
May 22, 202518.5018.6118.3218.5018.50-0.38%1,455,518
May 21, 202518.7418.7918.5618.5718.57-1.38%2,243,715
May 20, 202518.9218.9918.7918.8318.83-0.26%1,985,756
May 19, 202518.7819.0418.7318.8818.88-0.42%2,532,482
May 16, 202518.8619.0118.7718.9618.960.58%2,120,008
May 15, 202518.6218.8818.4918.8518.851.45%1,743,568
May 14, 202518.3918.6018.2918.5818.580.81%1,753,613
May 13, 202518.2218.5418.2018.4318.431.32%2,204,730
May 12, 202518.6018.6018.0818.1918.190.66%2,910,808
May 9, 202518.0018.0917.7618.0718.071.46%2,407,490
May 8, 202517.9718.1117.7417.8117.81-3,067,879
May 7, 202517.5417.8617.5117.8117.811.71%2,653,531
May 6, 202517.5717.6917.2817.5117.51-0.28%3,207,448
May 5, 202517.4917.6017.2917.5617.560.17%3,380,840
May 2, 202517.0617.5417.0317.5317.533.91%3,921,494
May 1, 202516.5417.1716.5116.8716.871.93%5,352,999
Apr 30, 202516.7116.8116.2416.5516.55-2.19%3,094,458
Apr 29, 202516.8217.0316.8216.9216.92-0.65%1,756,938
Apr 28, 202516.8517.0716.6617.0317.030.89%2,177,810
Apr 25, 202516.8817.0316.6716.8816.88-0.59%1,578,817
Apr 24, 202516.7517.0616.6516.9816.981.86%1,727,109
Apr 23, 202516.6916.8616.4316.6716.67-0.36%2,109,890
Apr 22, 202516.7816.8016.5116.7316.511.46%2,597,821
Apr 21, 202517.0517.0916.3416.4916.27-4.02%2,640,518
Apr 17, 202516.9217.3716.9217.1816.951.90%3,750,442
Apr 16, 202516.7817.0916.7516.8616.640.78%2,591,131
Apr 15, 202516.5316.9016.5316.7316.511.21%1,849,227
Apr 14, 202516.5716.6816.2716.5316.312.54%3,963,114
Apr 11, 202515.9116.1315.5316.1215.911.51%3,532,379
Apr 10, 202516.0416.2715.5215.8815.67-2.64%3,580,603
Apr 9, 202515.6616.5515.0816.3116.092.26%5,189,502