Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	18.54	18.68	18.42	18.44	18.44	-0.11%	1,620,717
Aug 7, 2025	18.68	18.80	18.41	18.46	18.46	-1.18%	1,736,995
Aug 6, 2025	18.51	18.69	18.30	18.68	18.68	0.97%	3,434,006
Aug 5, 2025	18.66	18.66	18.06	18.50	18.50	-0.86%	3,928,488
Aug 4, 2025	18.60	18.78	18.54	18.66	18.66	0.70%	3,238,041
Aug 1, 2025	18.37	18.62	18.11	18.53	18.53	0.98%	4,251,034
Jul 31, 2025	17.23	18.48	17.23	18.35	18.35	7.06%	7,770,415
Jul 30, 2025	16.84	17.20	16.84	17.14	17.14	0.94%	4,076,648
Jul 29, 2025	17.01	17.16	16.88	16.98	16.98	0.65%	2,539,314
Jul 28, 2025	17.15	17.17	16.77	16.87	16.87	-1.17%	2,291,601
Jul 25, 2025	17.17	17.20	17.01	17.07	17.07	-0.06%	2,889,445
Jul 24, 2025	16.90	17.16	16.87	17.08	17.08	0.77%	2,241,212
Jul 23, 2025	16.99	17.09	16.91	16.95	16.95	-1.34%	2,216,069
Jul 22, 2025	17.34	17.50	17.18	17.18	16.96	-0.23%	4,083,546
Jul 21, 2025	17.84	18.07	17.15	17.22	16.99	-4.23%	2,620,894
Jul 18, 2025	17.75	18.08	17.73	17.98	17.74	1.87%	2,664,135
Jul 17, 2025	17.50	17.70	17.45	17.65	17.42	0.51%	2,384,637
Jul 16, 2025	17.60	17.70	17.49	17.56	17.33	0.11%	1,744,826
Jul 15, 2025	17.91	17.92	17.48	17.54	17.31	-2.18%	2,329,531
Jul 14, 2025	17.48	17.95	17.39	17.93	17.70	2.75%	3,684,507
Jul 11, 2025	17.49	17.58	17.41	17.45	17.22	0.06%	1,543,398
Jul 10, 2025	17.45	17.50	17.24	17.44	17.21	-0.68%	2,124,739
Jul 9, 2025	17.68	17.74	17.50	17.56	17.33	-0.68%	1,697,907
Jul 8, 2025	17.77	17.82	17.51	17.68	17.45	-1.45%	2,819,346
Jul 7, 2025	17.97	18.09	17.83	17.94	17.71	-0.94%	2,411,645
Jul 3, 2025	18.28	18.31	17.95	18.11	17.87	-0.77%	1,774,339
Jul 2, 2025	18.19	18.35	17.97	18.25	18.01	0.39%	3,239,775
Jul 1, 2025	18.95	19.00	18.17	18.18	17.94	-4.06%	3,977,540
Jun 30, 2025	18.79	19.09	18.73	18.95	18.70	0.32%	3,562,514
Jun 27, 2025	18.89	19.07	18.75	18.89	18.64	-0.16%	6,677,801
Jun 26, 2025	18.46	18.92	18.44	18.92	18.67	2.49%	2,749,523
Jun 25, 2025	18.55	18.59	18.29	18.46	18.22	-0.22%	2,481,339
Jun 24, 2025	18.22	18.64	18.22	18.50	18.26	0.71%	2,859,728
Jun 23, 2025	18.42	18.57	18.28	18.37	18.13	-0.11%	2,364,538
Jun 20, 2025	18.20	18.39	18.15	18.39	18.15	1.43%	4,260,791
Jun 18, 2025	18.10	18.25	17.98	18.13	17.89	0.22%	2,725,870
Jun 17, 2025	18.17	18.25	17.96	18.09	17.85	-0.50%	2,215,607
Jun 16, 2025	18.31	18.61	18.07	18.18	17.94	-0.55%	2,389,471
Jun 13, 2025	18.34	18.42	18.07	18.28	18.04	0.16%	2,641,668
Jun 12, 2025	18.17	18.26	18.01	18.25	18.01	0.55%	2,057,408
Jun 11, 2025	18.24	18.27	18.11	18.15	17.91	0.11%	2,461,975
Jun 10, 2025	18.46	18.53	18.03	18.13	17.89	-1.47%	3,210,336
Jun 9, 2025	18.75	18.75	18.39	18.40	18.16	-1.92%	2,619,040
Jun 6, 2025	18.67	18.81	18.60	18.76	18.51	1.08%	1,673,116
Jun 5, 2025	18.59	18.67	18.39	18.56	18.32	0.16%	1,785,920
Jun 4, 2025	18.85	18.87	18.41	18.53	18.29	-1.80%	2,511,430
Jun 3, 2025	18.97	19.07	18.83	18.87	18.62	-0.63%	2,658,561
Jun 2, 2025	18.95	19.09	18.63	18.99	18.74	1.12%	2,189,404
May 30, 2025	18.82	18.92	18.64	18.78	18.53	-0.42%	3,362,874
May 29, 2025	18.82	18.87	18.55	18.86	18.61	0.05%	2,060,038