Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	22.56	22.62	21.97	21.97	21.97	-3.43%	1,843,859
Jul 24, 2026	23.08	23.35	22.71	22.75	22.75	-1.13%	1,628,250
Jul 23, 2026	22.94	23.15	22.78	23.01	23.01	0.70%	1,992,202
Jul 22, 2026	22.74	22.99	22.52	22.85	22.85	1.51%	2,203,863
Jul 21, 2026	22.80	22.83	22.35	22.51	22.51	-0.40%	1,622,432
Jul 20, 2026	22.82	22.83	22.53	22.60	22.60	0.04%	1,486,896
Jul 17, 2026	23.03	23.03	22.48	22.59	22.59	-1.14%	1,495,547
Jul 16, 2026	22.51	22.91	22.48	22.85	22.85	1.92%	1,691,629
Jul 15, 2026	22.75	23.13	22.36	22.42	22.42	-1.49%	2,268,802
Jul 14, 2026	22.48	22.80	22.37	22.76	22.76	1.34%	1,851,267
Jul 13, 2026	22.43	22.60	22.11	22.46	22.46	0.81%	2,188,007
Jul 10, 2026	22.58	22.60	22.01	22.28	22.28	-1.33%	1,568,990
Jul 9, 2026	22.65	22.91	22.50	22.58	22.58	-0.57%	1,614,040
Jul 8, 2026	22.88	22.88	22.54	22.71	22.71	-	2,064,270
Jul 7, 2026	22.29	22.88	22.22	22.71	22.71	2.85%	2,196,800
Jul 6, 2026	22.38	22.70	22.06	22.08	22.08	-1.69%	1,838,496
Jul 2, 2026	22.59	22.67	22.07	22.46	22.46	0.13%	2,289,762
Jul 1, 2026	22.77	22.83	22.36	22.43	22.43	-1.41%	2,771,092
Jun 30, 2026	22.78	23.19	22.70	22.75	22.75	-0.22%	3,196,950
Jun 29, 2026	23.19	23.21	22.68	22.80	22.80	-1.68%	2,341,908
Jun 26, 2026	22.77	23.20	22.70	23.19	23.19	2.20%	3,805,179
Jun 25, 2026	22.13	22.95	22.12	22.69	22.69	2.44%	2,483,314
Jun 24, 2026	21.95	22.30	21.86	22.15	22.15	-0.27%	2,028,404
Jun 23, 2026	21.80	22.25	21.70	22.21	22.21	1.65%	2,117,909
Jun 22, 2026	21.93	22.01	21.61	21.85	21.85	0.64%	2,908,000
Jun 18, 2026	21.35	21.86	21.20	21.71	21.71	1.50%	6,017,502
Jun 17, 2026	21.35	21.54	21.29	21.39	21.39	-0.28%	2,934,238
Jun 16, 2026	21.24	21.46	21.18	21.45	21.45	0.56%	2,451,357
Jun 15, 2026	21.29	21.58	21.15	21.33	21.33	-1.57%	1,519,461
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