Antero Midstream Corporation (AM)

NYSE: AM · Real-Time Price · USD

20.93

-0.30 (-1.41%)

At close: Sep 25, 2026, 4:00 PM EDT

20.76

-0.17 (-0.81%)

After-hours: Sep 25, 2026, 7:44 PM EDT

Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	21.06	21.18	20.76	20.93	20.93	-1.41%	2,729,937
Sep 24, 2026	21.47	21.47	21.11	21.23	21.23	-0.70%	1,710,404
Sep 23, 2026	21.23	21.80	21.21	21.38	21.38	1.23%	1,866,510
Sep 22, 2026	21.02	21.63	20.98	21.12	21.12	0.38%	3,169,593
Sep 21, 2026	21.10	21.19	20.91	21.04	21.04	-0.71%	2,676,708
Sep 18, 2026	21.20	21.58	21.10	21.19	21.19	-0.28%	6,319,989
Sep 17, 2026	21.08	21.44	21.05	21.25	21.25	0.43%	2,977,258
Sep 16, 2026	21.36	21.49	21.03	21.16	21.16	-0.80%	2,125,136
Sep 15, 2026	21.75	21.80	21.21	21.33	21.33	-1.34%	2,736,362
Sep 14, 2026	22.17	22.21	21.57	21.62	21.62	-1.99%	1,813,026
Sep 11, 2026	22.33	22.41	22.01	22.06	22.06	-0.94%	1,846,035
Sep 10, 2026	23.04	23.04	22.24	22.27	22.27	-2.50%	1,409,352
Sep 9, 2026	22.68	23.20	22.68	22.84	22.84	-0.26%	2,480,606
Sep 8, 2026	22.61	22.98	22.39	22.90	22.90	1.33%	1,912,973
Sep 4, 2026	22.24	22.63	22.22	22.60	22.60	0.62%	2,042,863
Sep 3, 2026	22.61	22.70	22.45	22.46	22.46	-0.22%	1,872,148
Sep 2, 2026	22.44	22.55	22.21	22.51	22.51	0.13%	2,501,201
Sep 1, 2026	22.65	22.70	22.27	22.48	22.48	0.27%	1,977,667
Aug 31, 2026	22.45	22.53	22.25	22.42	22.42	0.58%	1,836,968
Aug 28, 2026	22.62	22.62	22.24	22.29	22.29	-1.07%	1,317,197
Aug 27, 2026	22.47	22.65	22.07	22.53	22.53	-0.27%	1,908,967
Aug 26, 2026	21.69	22.80	21.69	22.59	22.59	3.10%	1,872,583
Aug 25, 2026	22.00	22.20	21.87	21.91	21.91	-1.04%	1,613,834
Aug 24, 2026	22.06	22.21	21.88	22.14	22.14	-	1,744,987
Aug 21, 2026	22.42	22.63	22.07	22.14	22.14	-0.54%	2,442,803
Aug 20, 2026	22.49	22.90	22.16	22.26	22.26	-0.71%	2,646,250
Aug 19, 2026	22.78	22.87	22.29	22.42	22.42	-1.19%	3,211,713
Aug 18, 2026	22.50	22.78	22.49	22.69	22.69	2.44%	2,084,491
Aug 17, 2026	22.55	22.57	21.83	22.15	22.15	-1.77%	6,188,609
Aug 14, 2026	22.08	22.59	22.04	22.55	22.55	2.13%	1,333,877
Aug 13, 2026	22.16	22.39	22.05	22.08	22.08	-0.72%	1,463,663
Aug 12, 2026	22.02	22.44	21.96	22.24	22.24	0.63%	2,080,544
Aug 11, 2026	21.78	22.21	21.78	22.10	22.10	0.73%	2,128,134
Aug 10, 2026	21.36	21.98	21.35	21.94	21.94	3.15%	1,979,524
Aug 7, 2026	21.39	21.54	21.23	21.27	21.27	-1.02%	3,074,123
Aug 6, 2026	21.29	21.59	21.17	21.49	21.49	1.56%	2,496,922
Aug 5, 2026	21.85	21.91	21.12	21.16	21.16	-3.16%	2,881,654
Aug 4, 2026	21.79	22.07	21.57	21.85	21.85	-0.59%	2,202,829
Aug 3, 2026	21.76	22.10	21.67	21.98	21.98	0.05%	2,690,067
Jul 31, 2026	21.56	22.06	21.49	21.97	21.97	1.95%	3,049,947
Jul 30, 2026	21.87	21.90	21.09	21.55	21.55	0.14%	2,927,703
Jul 29, 2026	21.70	21.88	21.47	21.52	21.52	-0.02%	1,839,156
Jul 28, 2026	22.19	22.21	21.64	21.75	21.53	-1.00%	2,826,385
Jul 27, 2026	22.56	22.62	21.97	21.97	21.74	-3.43%	1,879,466
Jul 24, 2026	23.08	23.35	22.71	22.75	22.51	-1.13%	1,744,836
Jul 23, 2026	22.94	23.15	22.78	23.01	22.77	0.70%	1,992,483
Jul 22, 2026	22.74	22.99	22.52	22.85	22.61	1.51%	2,373,130
Jul 21, 2026	22.80	22.83	22.35	22.51	22.28	-0.40%	1,622,487
Jul 20, 2026	22.82	22.83	22.53	22.60	22.37	0.04%	1,486,905
Jul 17, 2026	23.03	23.03	22.48	22.59	22.36	-1.14%	1,495,570