Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	21.89	21.98	21.70	21.85	-	-0.64%	401,035
May 4, 2026	21.67	22.07	21.55	21.99	21.99	1.34%	2,312,957
May 1, 2026	21.90	21.95	21.52	21.70	21.70	-0.73%	2,605,614
Apr 30, 2026	21.22	22.25	21.01	21.86	21.86	-0.09%	4,852,843
Apr 29, 2026	21.76	21.91	21.52	21.88	21.88	0.09%	2,900,609
Apr 28, 2026	21.79	22.04	21.67	21.86	21.64	1.30%	2,120,696
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
Mar 12, 2026	22.89	23.35	22.85	22.85	22.61	-1.17%	3,074,239
Mar 11, 2026	22.51	23.13	22.38	23.12	22.88	2.35%	2,727,261
Mar 10, 2026	22.65	22.88	22.50	22.59	22.36	-0.70%	2,419,176
Mar 9, 2026	22.99	23.02	22.67	22.75	22.52	-0.96%	2,275,551
Mar 6, 2026	22.94	23.05	22.68	22.97	22.73	0.48%	1,781,415
Mar 5, 2026	22.69	23.10	22.65	22.86	22.62	0.40%	2,847,666
Mar 4, 2026	22.70	22.89	22.43	22.77	22.54	-0.22%	1,828,026
Mar 3, 2026	22.86	23.00	22.43	22.82	22.59	-0.39%	2,296,406
Mar 2, 2026	22.66	23.00	22.26	22.91	22.67	1.91%	2,465,956
Feb 27, 2026	22.48	22.57	22.20	22.48	22.25	0.54%	4,402,965
Feb 26, 2026	22.17	22.39	22.02	22.36	22.13	0.36%	3,343,926
Feb 25, 2026	22.07	22.33	21.82	22.28	22.05	0.72%	3,254,584
Feb 24, 2026	21.76	22.14	21.51	22.12	21.89	1.94%	2,818,219