Skip to main content
logo
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
22.60
+0.14 (0.62%)
At close: Sep 4, 2026, 4:00 PM EDT
22.68
+0.08 (0.36%)
After-hours: Sep 4, 2026, 7:38 PM EDT

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202622.2422.6322.2222.6022.600.62%2,042,863
Sep 3, 202622.6122.7022.4522.4622.46-0.22%1,872,148
Sep 2, 202622.4422.5522.2122.5122.510.13%2,501,201
Sep 1, 202622.6522.7022.2722.4822.480.27%1,977,667
Aug 31, 202622.4522.5322.2522.4222.420.58%1,836,968
Aug 28, 202622.6222.6222.2422.2922.29-1.07%1,317,197
Aug 27, 202622.4722.6522.0722.5322.53-0.27%1,908,967
Aug 26, 202621.6922.8021.6922.5922.593.10%1,872,583
Aug 25, 202622.0022.2021.8721.9121.91-1.04%1,613,834
Aug 24, 202622.0622.2121.8822.1422.14-1,744,987
Aug 21, 202622.4222.6322.0722.1422.14-0.54%2,442,803
Aug 20, 202622.4922.9022.1622.2622.26-0.71%2,646,250
Aug 19, 202622.7822.8722.2922.4222.42-1.19%3,211,713
Aug 18, 202622.5022.7822.4922.6922.692.44%2,084,491
Aug 17, 202622.5522.5721.8322.1522.15-1.77%6,188,609
Aug 14, 202622.0822.5922.0422.5522.552.13%1,333,877
Aug 13, 202622.1622.3922.0522.0822.08-0.72%1,463,663
Aug 12, 202622.0222.4421.9622.2422.240.63%2,080,544
Aug 11, 202621.7822.2121.7822.1022.100.73%2,128,134
Aug 10, 202621.3621.9821.3521.9421.943.15%1,979,524
Aug 7, 202621.3921.5421.2321.2721.27-1.02%3,074,123
Aug 6, 202621.2921.5921.1721.4921.491.56%2,496,922
Aug 5, 202621.8521.9121.1221.1621.16-3.16%2,881,654
Aug 4, 202621.7922.0721.5721.8521.85-0.59%2,202,829
Aug 3, 202621.7622.1021.6721.9821.980.05%2,690,067
Jul 31, 202621.5622.0621.4921.9721.971.95%3,049,947
Jul 30, 202621.8721.9021.0921.5521.550.14%2,927,703
Jul 29, 202621.7021.8821.4721.5221.52-0.02%1,839,156
Jul 28, 202622.1922.2121.6421.7521.53-1.00%2,826,385
Jul 27, 202622.5622.6221.9721.9721.74-3.43%1,879,466
Jul 24, 202623.0823.3522.7122.7522.51-1.13%1,744,836
Jul 23, 202622.9423.1522.7823.0122.770.70%1,992,483
Jul 22, 202622.7422.9922.5222.8522.611.51%2,373,130
Jul 21, 202622.8022.8322.3522.5122.28-0.40%1,622,487
Jul 20, 202622.8222.8322.5322.6022.370.04%1,486,905
Jul 17, 202623.0323.0322.4822.5922.36-1.14%1,495,570
Jul 16, 202622.5122.9122.4822.8522.611.92%1,692,537
Jul 15, 202622.7523.1322.3622.4222.19-1.49%2,303,772
Jul 14, 202622.4822.8022.3722.7622.521.34%1,851,267
Jul 13, 202622.4322.6022.1122.4622.230.81%2,188,113
Jul 10, 202622.5822.6022.0122.2822.05-1.33%1,603,698
Jul 9, 202622.6522.9122.5022.5822.35-0.57%1,614,063
Jul 8, 202622.8822.8822.5422.7122.48-2,064,330
Jul 7, 202622.2922.8822.2222.7122.482.85%2,196,825
Jul 6, 202622.3822.7022.0622.0821.85-1.69%1,897,291
Jul 2, 202622.5922.6722.0722.4622.230.13%2,289,769
Jul 1, 202622.7722.8322.3622.4322.20-1.41%2,771,106
Jun 30, 202622.7823.1922.7022.7522.51-0.22%3,206,511
Jun 29, 202623.1923.2122.6822.8022.56-1.68%2,433,100
Jun 26, 202622.7723.2022.7023.1922.952.20%4,072,105