Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
18.03
+0.21 (1.21%)
May 9, 2025, 1:40 PM - Market open

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202518.0018.0017.7617.99-1.01%953,203
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
Apr 8, 202516.8416.9215.6715.9515.74-1.24%7,892,283
Apr 7, 202515.3716.6315.1916.1515.94-1.10%5,888,476
Apr 4, 202517.3017.5316.0416.3316.11-9.13%5,804,242
Apr 3, 202517.8618.3617.8617.9717.73-2.65%3,613,965
Apr 2, 202518.0618.4918.0618.4618.211.04%2,140,879
Apr 1, 202517.9318.2817.8418.2718.031.50%2,337,114
Mar 31, 202517.8818.1017.7318.0017.760.33%2,895,801
Mar 28, 202517.8717.9817.7917.9417.700.17%2,573,813
Mar 27, 202518.0118.0717.8117.9117.67-0.50%2,240,777
Mar 26, 202518.1318.3017.9618.0017.76-0.22%3,558,755
Mar 25, 202518.1118.1817.9618.0417.800.28%3,336,495
Mar 24, 202517.9518.1117.7617.9917.751.07%3,824,421
Mar 21, 202517.7317.9817.6517.8017.560.11%26,101,170
Mar 20, 202517.6017.8217.5717.7817.540.34%2,655,600
Mar 19, 202517.5317.7517.4417.7217.481.55%3,914,417
Mar 18, 202517.5017.6317.4117.4517.220.11%3,271,976
Mar 17, 202516.9917.4716.9417.4317.202.47%3,329,432
Mar 14, 202516.9817.1316.8717.0116.780.53%4,543,928
Mar 13, 202516.9117.0816.8316.9216.70-0.12%3,880,249
Mar 12, 202517.0017.1516.8316.9416.710.47%4,126,551
Mar 11, 202516.7617.0416.7216.8616.640.84%3,410,607
Mar 10, 202516.4316.8516.3016.7216.501.58%3,679,383
Mar 7, 202516.3316.5416.1016.4616.241.04%3,045,471
Mar 6, 202516.7916.7916.1416.2916.07-4.06%4,653,680
Mar 5, 202516.6617.0216.3916.9816.751.31%4,607,839
Mar 4, 202516.6317.0316.2916.7616.54-0.24%4,216,107
Mar 3, 202517.0017.1916.6316.8016.58-0.88%5,662,584
Feb 28, 202516.2216.9716.1916.9516.724.50%4,570,305