Antero Midstream Corporation (AM)

Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	21.33	21.85	21.29	21.67	21.67	1.45%	1,854,757
Jun 11, 2026	21.64	21.93	21.34	21.36	21.36	-0.60%	2,233,101
Jun 10, 2026	21.41	21.79	21.37	21.49	21.49	1.08%	2,108,636
Jun 9, 2026	21.25	21.47	21.05	21.26	21.26	-0.33%	1,368,579
Jun 8, 2026	21.52	21.70	21.26	21.33	21.33	-0.88%	1,504,707
Jun 5, 2026	21.48	21.61	21.37	21.52	21.52	-0.28%	1,980,280
Jun 4, 2026	21.31	21.58	21.27	21.58	21.58	1.46%	1,546,376
Jun 3, 2026	21.24	21.56	21.23	21.27	21.27	0.28%	2,148,845
Jun 2, 2026	20.85	21.30	20.85	21.21	21.21	1.82%	1,181,790
Jun 1, 2026	21.10	21.10	20.83	20.83	20.83	-0.62%	2,050,195
May 29, 2026	21.13	21.18	20.88	20.96	20.96	-0.95%	2,741,817
May 28, 2026	21.42	21.45	21.13	21.16	21.16	-0.70%	2,266,420
May 27, 2026	21.57	21.64	21.31	21.31	21.31	-2.43%	2,176,496
May 26, 2026	21.97	22.25	21.76	21.84	21.84	-1.49%	2,437,535
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.