Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.80	22.23	21.69	22.17	22.17	1.65%	2,765,512
May 21, 2026	22.03	22.17	21.76	21.81	21.81	-1.22%	1,632,577
May 20, 2026	22.34	22.55	21.94	22.08	22.08	-1.30%	1,873,193
May 19, 2026	22.33	22.47	22.05	22.37	22.37	0.40%	2,198,223
May 18, 2026	22.05	22.34	21.92	22.28	22.28	1.36%	2,387,411
May 15, 2026	21.90	22.05	21.65	21.98	21.98	1.10%	2,155,021
May 14, 2026	21.51	21.85	21.51	21.74	21.74	0.83%	2,566,741
May 13, 2026	21.31	21.66	21.29	21.56	21.56	0.94%	2,355,186
May 12, 2026	21.52	21.52	21.12	21.36	21.36	0.23%	2,646,271
May 11, 2026	21.00	21.37	20.88	21.31	21.31	1.86%	2,033,860
May 8, 2026	21.24	21.28	20.92	20.92	20.92	-1.51%	2,348,851
May 7, 2026	20.95	21.27	20.67	21.24	21.24	0.38%	2,708,521
May 6, 2026	21.46	21.68	21.07	21.16	21.16	-2.85%	3,270,178
May 5, 2026	21.89	22.00	21.70	21.78	21.78	-0.95%	2,549,245
May 4, 2026	21.67	22.07	21.55	21.99	21.99	1.34%	2,313,058
May 1, 2026	21.90	21.95	21.52	21.70	21.70	-0.73%	2,606,299
Apr 30, 2026	21.22	22.25	21.01	21.86	21.86	-0.09%	4,871,567
Apr 29, 2026	21.76	21.91	21.52	21.88	21.88	1.13%	2,903,002
Apr 28, 2026	21.79	22.04	21.67	21.86	21.64	1.30%	2,122,439
Apr 27, 2026	21.45	21.71	21.31	21.58	21.36	0.98%	2,700,373
Apr 24, 2026	21.38	21.47	21.09	21.37	21.15	-0.05%	2,129,657
Apr 23, 2026	21.44	21.50	21.21	21.38	21.16	0.66%	1,747,310
Apr 22, 2026	21.17	21.26	20.96	21.24	21.02	3.06%	4,661,644
Apr 21, 2026	20.96	21.09	20.40	20.61	20.40	-1.29%	2,627,236
Apr 20, 2026	21.16	21.28	20.83	20.88	20.67	-1.93%	2,438,917
Apr 17, 2026	20.88	21.31	20.82	21.29	21.07	0.24%	2,810,605
Apr 16, 2026	21.32	21.45	21.07	21.24	21.02	-0.09%	2,256,532
Apr 15, 2026	21.15	21.39	21.06	21.26	21.04	0.05%	2,088,765
Apr 14, 2026	21.81	21.81	21.04	21.25	21.03	-1.76%	5,351,357
Apr 13, 2026	22.28	22.28	21.35	21.63	21.41	-1.82%	2,883,141
Apr 10, 2026	22.12	22.24	21.85	22.03	21.80	-0.81%	1,241,878
Apr 9, 2026	22.43	22.98	22.16	22.21	21.98	-1.16%	2,112,403
Apr 8, 2026	22.17	22.54	22.05	22.47	22.24	-1.49%	2,797,435
Apr 7, 2026	22.59	23.03	22.52	22.81	22.58	0.93%	1,771,506
Apr 6, 2026	22.57	22.88	22.53	22.60	22.37	-0.66%	1,624,070
Apr 2, 2026	22.76	23.00	22.55	22.75	22.52	0.89%	1,527,120
Apr 1, 2026	22.50	22.69	22.23	22.55	22.32	-1.10%	2,408,998
Mar 31, 2026	23.23	23.27	22.59	22.80	22.57	-1.38%	4,206,463
Mar 30, 2026	23.39	23.47	22.96	23.12	22.88	-0.30%	2,498,345
Mar 27, 2026	23.57	23.74	23.15	23.19	22.95	-1.53%	2,844,643
Mar 26, 2026	23.62	23.84	23.43	23.55	23.31	-0.21%	3,026,130
Mar 25, 2026	23.29	23.63	23.18	23.60	23.36	1.37%	2,256,637
Mar 24, 2026	22.72	23.59	22.72	23.28	23.04	1.39%	2,657,247
Mar 23, 2026	22.58	23.23	22.45	22.96	22.72	1.37%	2,876,436
Mar 20, 2026	23.10	23.17	22.63	22.65	22.42	-1.82%	6,467,579
Mar 19, 2026	22.87	23.30	22.74	23.07	22.83	1.45%	2,392,104
Mar 18, 2026	22.91	23.01	22.71	22.74	22.51	-0.87%	1,759,957
Mar 17, 2026	23.18	23.35	22.89	22.94	22.70	0.26%	2,434,161
Mar 16, 2026	23.24	23.24	22.85	22.88	22.64	-1.12%	2,826,329
Mar 13, 2026	23.00	23.31	22.89	23.14	22.90	1.27%	2,616,815