Skip to main content
logo
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
21.25
-0.38 (-1.76%)
At close: Apr 14, 2026, 4:00 PM EDT
21.00
-0.25 (-1.18%)
After-hours: Apr 14, 2026, 7:53 PM EDT

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202621.8121.8121.0421.2521.25-1.76%5,349,855
Apr 13, 202622.2822.2821.3521.6321.63-1.82%2,879,987
Apr 10, 202622.1222.2421.8522.0322.03-0.81%1,241,831
Apr 9, 202622.4322.9822.1622.2122.21-1.16%2,110,348
Apr 8, 202622.1722.5422.0522.4722.47-1.49%2,797,388
Apr 7, 202622.5923.0322.5222.8122.810.93%1,769,863
Apr 6, 202622.5722.8822.5322.6022.60-0.66%1,623,555
Apr 2, 202622.7623.0022.5522.7522.750.89%1,522,497
Apr 1, 202622.5022.6922.2322.5522.55-1.10%2,408,917
Mar 31, 202623.2323.2722.5922.8022.80-1.38%4,206,126
Mar 30, 202623.3923.4722.9623.1223.12-0.30%2,498,143
Mar 27, 202623.5723.7423.1523.1923.19-1.53%2,814,507
Mar 26, 202623.6223.8423.4323.5523.55-0.21%3,025,478
Mar 25, 202623.2923.6323.1823.6023.601.37%2,255,789
Mar 24, 202622.7223.5922.7223.2823.281.39%2,655,965
Mar 23, 202622.5823.2322.4522.9622.961.37%2,876,323
Mar 20, 202623.1023.1722.6322.6522.65-1.82%6,351,326
Mar 19, 202622.8723.3022.7423.0723.071.45%2,370,605
Mar 18, 202622.9123.0122.7122.7422.74-0.87%1,759,095
Mar 17, 202623.1823.3522.8922.9422.940.26%2,433,856
Mar 16, 202623.2423.2422.8522.8822.88-1.12%2,825,696
Mar 13, 202623.0023.3122.8923.1423.141.27%2,615,176
Mar 12, 202622.8923.3522.8522.8522.85-1.17%3,073,439
Mar 11, 202622.5123.1322.3823.1223.122.35%2,727,034
Mar 10, 202622.6522.8822.5022.5922.59-0.70%2,418,280
Mar 9, 202622.9923.0222.6722.7522.75-0.96%2,274,616
Mar 6, 202622.9423.0522.6822.9722.970.48%1,780,900
Mar 5, 202622.6923.1022.6522.8622.860.40%2,847,654
Mar 4, 202622.7022.8922.4322.7722.77-0.22%1,826,270
Mar 3, 202622.8623.0022.4322.8222.82-0.39%2,296,290
Mar 2, 202622.6623.0022.2622.9122.911.91%2,465,005
Feb 27, 202622.4822.5722.2022.4822.480.54%4,402,965
Feb 26, 202622.1722.3922.0222.3622.360.36%3,343,926
Feb 25, 202622.0722.3321.8222.2822.280.72%3,254,584
Feb 24, 202621.7622.1421.5122.1222.121.94%2,818,219
Feb 23, 202621.5121.9921.4821.7021.700.32%2,238,436
Feb 20, 202621.1921.6321.0221.6321.632.51%4,056,212
Feb 19, 202621.1621.3020.8221.1021.100.62%3,147,806
Feb 18, 202621.5821.6020.9320.9720.97-2.24%3,153,921
Feb 17, 202621.4521.5121.1521.4521.45-3,894,716
Feb 13, 202620.9821.6620.8821.4521.452.58%4,456,801
Feb 12, 202620.9921.0020.3820.9120.912.30%5,431,683
Feb 11, 202620.0020.5419.9320.4420.442.71%4,718,015
Feb 10, 202619.7520.2019.7119.9019.900.81%5,604,649
Feb 9, 202619.1319.7519.1319.7419.742.92%3,147,295
Feb 6, 202619.0019.4318.9419.1819.181.48%3,685,628
Feb 5, 202618.6518.9118.5918.9018.900.75%2,701,197
Feb 4, 202618.5918.8318.4818.7618.760.64%2,095,288
Feb 3, 202618.5618.8118.4218.6418.640.76%2,540,049
Feb 2, 202618.5918.5918.3218.5018.50-1.70%2,844,178