Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
23.28
+0.32 (1.39%)
At close: Mar 24, 2026, 4:00 PM EDT
23.55
+0.27 (1.16%)
After-hours: Mar 24, 2026, 7:21 PM EDT
Antero Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 22.72 | 23.59 | 22.72 | 23.28 | 23.28 | 1.39% | 2,655,965 |
| Mar 23, 2026 | 22.58 | 23.23 | 22.45 | 22.96 | 22.96 | 1.37% | 2,876,323 |
| Mar 20, 2026 | 23.10 | 23.17 | 22.63 | 22.65 | 22.65 | -1.82% | 6,351,326 |
| Mar 19, 2026 | 22.87 | 23.30 | 22.74 | 23.07 | 23.07 | 1.45% | 2,370,605 |
| Mar 18, 2026 | 22.91 | 23.01 | 22.71 | 22.74 | 22.74 | -0.87% | 1,759,095 |
| Mar 17, 2026 | 23.18 | 23.35 | 22.89 | 22.94 | 22.94 | 0.26% | 2,433,856 |
| Mar 16, 2026 | 23.24 | 23.24 | 22.85 | 22.88 | 22.88 | -1.12% | 2,825,696 |
| Mar 13, 2026 | 23.00 | 23.31 | 22.89 | 23.14 | 23.14 | 1.27% | 2,615,176 |
| Mar 12, 2026 | 22.89 | 23.35 | 22.85 | 22.85 | 22.85 | -1.17% | 3,073,439 |
| Mar 11, 2026 | 22.51 | 23.13 | 22.38 | 23.12 | 23.12 | 2.35% | 2,727,034 |
| Mar 10, 2026 | 22.65 | 22.88 | 22.50 | 22.59 | 22.59 | -0.70% | 2,418,280 |
| Mar 9, 2026 | 22.99 | 23.02 | 22.67 | 22.75 | 22.75 | -0.96% | 2,274,616 |
| Mar 6, 2026 | 22.94 | 23.05 | 22.68 | 22.97 | 22.97 | 0.48% | 1,780,900 |
| Mar 5, 2026 | 22.69 | 23.10 | 22.65 | 22.86 | 22.86 | 0.40% | 2,847,654 |
| Mar 4, 2026 | 22.70 | 22.89 | 22.43 | 22.77 | 22.77 | -0.22% | 1,826,270 |
| Mar 3, 2026 | 22.86 | 23.00 | 22.43 | 22.82 | 22.82 | -0.39% | 2,296,290 |
| Mar 2, 2026 | 22.66 | 23.00 | 22.26 | 22.91 | 22.91 | 1.91% | 2,465,005 |
| Feb 27, 2026 | 22.48 | 22.57 | 22.20 | 22.48 | 22.48 | 0.54% | 4,402,965 |
| Feb 26, 2026 | 22.17 | 22.39 | 22.02 | 22.36 | 22.36 | 0.36% | 3,343,926 |
| Feb 25, 2026 | 22.07 | 22.33 | 21.82 | 22.28 | 22.28 | 0.72% | 3,254,584 |
| Feb 24, 2026 | 21.76 | 22.14 | 21.51 | 22.12 | 22.12 | 1.94% | 2,818,219 |
| Feb 23, 2026 | 21.51 | 21.99 | 21.48 | 21.70 | 21.70 | 0.32% | 2,238,436 |
| Feb 20, 2026 | 21.19 | 21.63 | 21.02 | 21.63 | 21.63 | 2.51% | 4,056,212 |
| Feb 19, 2026 | 21.16 | 21.30 | 20.82 | 21.10 | 21.10 | 0.62% | 3,147,806 |
| Feb 18, 2026 | 21.58 | 21.60 | 20.93 | 20.97 | 20.97 | -2.24% | 3,153,921 |
| Feb 17, 2026 | 21.45 | 21.51 | 21.15 | 21.45 | 21.45 | - | 3,894,716 |
| Feb 13, 2026 | 20.98 | 21.66 | 20.88 | 21.45 | 21.45 | 2.58% | 4,456,801 |
| Feb 12, 2026 | 20.99 | 21.00 | 20.38 | 20.91 | 20.91 | 2.30% | 5,431,683 |
| Feb 11, 2026 | 20.00 | 20.54 | 19.93 | 20.44 | 20.44 | 2.71% | 4,718,015 |
| Feb 10, 2026 | 19.75 | 20.20 | 19.71 | 19.90 | 19.90 | 0.81% | 5,604,649 |
| Feb 9, 2026 | 19.13 | 19.75 | 19.13 | 19.74 | 19.74 | 2.92% | 3,147,295 |
| Feb 6, 2026 | 19.00 | 19.43 | 18.94 | 19.18 | 19.18 | 1.48% | 3,685,628 |
| Feb 5, 2026 | 18.65 | 18.91 | 18.59 | 18.90 | 18.90 | 0.75% | 2,701,197 |
| Feb 4, 2026 | 18.59 | 18.83 | 18.48 | 18.76 | 18.76 | 0.64% | 2,095,288 |
| Feb 3, 2026 | 18.56 | 18.81 | 18.42 | 18.64 | 18.64 | 0.76% | 2,540,049 |
| Feb 2, 2026 | 18.59 | 18.59 | 18.32 | 18.50 | 18.50 | -1.70% | 2,844,178 |
| Jan 30, 2026 | 18.75 | 18.84 | 18.48 | 18.82 | 18.82 | 0.53% | 2,299,224 |
| Jan 29, 2026 | 18.81 | 18.94 | 18.65 | 18.72 | 18.72 | 0.43% | 2,611,515 |
| Jan 28, 2026 | 18.58 | 18.75 | 18.46 | 18.64 | 18.64 | -0.64% | 3,077,415 |
| Jan 27, 2026 | 18.60 | 18.91 | 18.38 | 18.76 | 18.54 | 0.37% | 2,225,893 |
| Jan 26, 2026 | 18.95 | 19.00 | 18.61 | 18.69 | 18.47 | -0.32% | 1,930,539 |
| Jan 23, 2026 | 18.91 | 18.99 | 18.74 | 18.75 | 18.53 | -0.11% | 1,632,323 |
| Jan 22, 2026 | 18.60 | 18.92 | 18.60 | 18.77 | 18.54 | 0.97% | 2,574,003 |
| Jan 21, 2026 | 18.51 | 18.76 | 18.40 | 18.59 | 18.37 | 1.36% | 2,630,630 |
| Jan 20, 2026 | 18.36 | 18.55 | 18.25 | 18.34 | 18.12 | 0.27% | 3,125,799 |
| Jan 16, 2026 | 17.89 | 18.37 | 17.87 | 18.29 | 18.07 | 2.52% | 3,163,136 |
| Jan 15, 2026 | 17.84 | 17.93 | 17.60 | 17.84 | 17.63 | 0.34% | 3,247,886 |
| Jan 14, 2026 | 17.70 | 17.88 | 17.67 | 17.78 | 17.57 | 0.40% | 2,838,658 |
| Jan 13, 2026 | 17.56 | 17.82 | 17.56 | 17.71 | 17.50 | 0.91% | 2,875,355 |
| Jan 12, 2026 | 17.33 | 17.59 | 17.32 | 17.55 | 17.34 | 1.39% | 3,670,159 |