Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	22.55	22.57	21.83	22.15	22.15	-1.77%	6,188,609
Aug 14, 2026	22.08	22.59	22.04	22.55	22.55	2.13%	1,333,877
Aug 13, 2026	22.16	22.39	22.05	22.08	22.08	-0.72%	1,463,663
Aug 12, 2026	22.02	22.44	21.96	22.24	22.24	0.63%	2,080,544
Aug 11, 2026	21.78	22.21	21.78	22.10	22.10	0.73%	2,128,134
Aug 10, 2026	21.36	21.98	21.35	21.94	21.94	3.15%	1,979,524
Aug 7, 2026	21.39	21.54	21.23	21.27	21.27	-1.02%	3,074,123
Aug 6, 2026	21.29	21.59	21.17	21.49	21.49	1.56%	2,496,922
Aug 5, 2026	21.85	21.91	21.12	21.16	21.16	-3.16%	2,881,654
Aug 4, 2026	21.79	22.07	21.57	21.85	21.85	-0.59%	2,202,829
Aug 3, 2026	21.76	22.10	21.67	21.98	21.98	0.05%	2,690,067
Jul 31, 2026	21.56	22.06	21.49	21.97	21.97	1.95%	3,049,947
Jul 30, 2026	21.87	21.90	21.09	21.55	21.55	0.14%	2,927,703
Jul 29, 2026	21.70	21.88	21.47	21.52	21.52	-0.02%	1,839,156
Jul 28, 2026	22.19	22.21	21.64	21.75	21.53	-1.00%	2,826,385
Jul 27, 2026	22.56	22.62	21.97	21.97	21.74	-3.43%	1,879,466
Jul 24, 2026	23.08	23.35	22.71	22.75	22.51	-1.13%	1,744,836
Jul 23, 2026	22.94	23.15	22.78	23.01	22.77	0.70%	1,992,483
Jul 22, 2026	22.74	22.99	22.52	22.85	22.61	1.51%	2,373,130
Jul 21, 2026	22.80	22.83	22.35	22.51	22.28	-0.40%	1,622,487
Jul 20, 2026	22.82	22.83	22.53	22.60	22.37	0.04%	1,486,905
Jul 17, 2026	23.03	23.03	22.48	22.59	22.36	-1.14%	1,495,570
Jul 16, 2026	22.51	22.91	22.48	22.85	22.61	1.92%	1,692,537
Jul 15, 2026	22.75	23.13	22.36	22.42	22.19	-1.49%	2,303,772
Jul 14, 2026	22.48	22.80	22.37	22.76	22.52	1.34%	1,851,267
Jul 13, 2026	22.43	22.60	22.11	22.46	22.23	0.81%	2,188,113
Jul 10, 2026	22.58	22.60	22.01	22.28	22.05	-1.33%	1,603,698
Jul 9, 2026	22.65	22.91	22.50	22.58	22.35	-0.57%	1,614,063
Jul 8, 2026	22.88	22.88	22.54	22.71	22.48	-	2,064,330
Jul 7, 2026	22.29	22.88	22.22	22.71	22.48	2.85%	2,196,825
Jul 6, 2026	22.38	22.70	22.06	22.08	21.85	-1.69%	1,897,291
Jul 2, 2026	22.59	22.67	22.07	22.46	22.23	0.13%	2,289,769
Jul 1, 2026	22.77	22.83	22.36	22.43	22.20	-1.41%	2,771,106
Jun 30, 2026	22.78	23.19	22.70	22.75	22.51	-0.22%	3,206,511
Jun 29, 2026	23.19	23.21	22.68	22.80	22.56	-1.68%	2,433,100
Jun 26, 2026	22.77	23.20	22.70	23.19	22.95	2.20%	4,072,105
Jun 25, 2026	22.13	22.95	22.12	22.69	22.46	2.44%	2,543,124
Jun 24, 2026	21.95	22.30	21.86	22.15	21.92	-0.27%	2,287,292
Jun 23, 2026	21.80	22.25	21.70	22.21	21.98	1.65%	2,163,162
Jun 22, 2026	21.93	22.01	21.61	21.85	21.62	0.64%	2,908,205
Jun 18, 2026	21.35	21.86	21.20	21.71	21.49	1.50%	6,315,819
Jun 17, 2026	21.35	21.54	21.29	21.39	21.17	-0.28%	2,934,680
Jun 16, 2026	21.24	21.46	21.18	21.45	21.23	0.56%	2,744,756
Jun 15, 2026	21.29	21.58	21.15	21.33	21.11	-1.57%	1,742,857
Jun 12, 2026	21.33	21.85	21.29	21.67	21.45	1.45%	2,302,821
Jun 11, 2026	21.64	21.93	21.34	21.36	21.14	-0.60%	2,622,421
Jun 10, 2026	21.41	21.79	21.37	21.49	21.27	1.08%	2,195,596
Jun 9, 2026	21.25	21.47	21.05	21.26	21.04	-0.33%	1,371,873
Jun 8, 2026	21.52	21.70	21.26	21.33	21.11	-0.88%	1,581,437
Jun 5, 2026	21.48	21.61	21.37	21.52	21.30	-0.28%	1,980,325