Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.12	19.43	18.94	19.14	19.14	-0.16%	1,404,333
Nov 5, 2026	19.87	20.05	19.10	19.17	19.17	-3.47%	4,008,036
Nov 4, 2026	20.74	21.00	19.63	19.86	19.86	-5.16%	4,626,207
Nov 3, 2026	20.71	21.44	20.62	20.94	20.94	0.34%	3,635,017
Nov 2, 2026	21.33	21.45	20.83	20.87	20.87	-2.79%	3,814,581
Oct 30, 2026	21.41	21.71	21.20	21.47	21.47	-0.23%	3,345,442
Oct 29, 2026	20.96	21.92	20.54	21.52	21.52	3.71%	6,032,559
Oct 28, 2026	20.90	20.96	20.66	20.75	20.75	-0.60%	2,284,181
Oct 27, 2026	20.76	21.12	20.76	21.10	20.88	1.49%	2,558,525
Oct 26, 2026	20.85	20.95	20.71	20.79	20.57	-0.29%	2,915,618
Oct 23, 2026	20.63	21.05	20.50	20.85	20.63	1.16%	2,771,524
Oct 22, 2026	20.90	20.97	19.98	20.61	20.39	-0.67%	2,354,578
Oct 21, 2026	20.65	20.97	20.64	20.75	20.53	0.88%	2,904,656
Oct 20, 2026	20.55	20.68	20.48	20.57	20.35	0.39%	1,846,805
Oct 19, 2026	20.59	20.70	20.41	20.49	20.27	-0.73%	2,491,587
Oct 16, 2026	20.07	20.65	19.98	20.64	20.42	3.61%	4,102,205
Oct 15, 2026	20.88	20.94	19.61	19.92	19.71	-4.05%	4,200,072
Oct 14, 2026	21.12	21.18	20.61	20.76	20.54	-1.52%	2,071,638
Oct 13, 2026	21.20	21.30	20.90	21.08	20.86	-0.14%	1,913,020
Oct 12, 2026	21.22	21.38	21.06	21.11	20.88	0.09%	2,260,777
Oct 9, 2026	21.17	21.28	20.98	21.09	20.87	-0.47%	2,218,236
Oct 8, 2026	20.99	21.28	20.89	21.19	20.96	1.63%	2,110,414
Oct 7, 2026	21.21	21.21	20.46	20.85	20.63	-1.37%	2,633,940
Oct 6, 2026	20.53	21.21	20.48	21.14	20.91	2.82%	2,260,885
Oct 5, 2026	20.41	20.96	20.39	20.56	20.34	0.98%	2,592,106
Oct 2, 2026	20.06	20.79	20.06	20.36	20.14	0.49%	3,151,598
Oct 1, 2026	20.28	20.33	19.95	20.26	20.04	0.50%	2,395,904
Sep 30, 2026	20.36	20.53	20.15	20.16	19.95	-0.44%	2,389,701
Sep 29, 2026	20.73	20.73	20.20	20.25	20.03	-2.17%	3,086,969
Sep 28, 2026	21.02	21.02	20.62	20.70	20.48	-1.10%	2,317,343
Sep 25, 2026	21.06	21.18	20.76	20.93	20.71	-1.41%	2,730,087
Sep 24, 2026	21.47	21.47	21.11	21.23	21.00	-0.70%	1,710,425
Sep 23, 2026	21.23	21.80	21.21	21.38	21.15	1.23%	1,866,592
Sep 22, 2026	21.02	21.63	20.98	21.12	20.89	0.38%	3,170,870
Sep 21, 2026	21.10	21.19	20.91	21.04	20.82	-0.71%	2,677,118
Sep 18, 2026	21.20	21.58	21.10	21.19	20.96	-0.28%	7,152,929
Sep 17, 2026	21.08	21.44	21.05	21.25	21.02	0.43%	2,977,429
Sep 16, 2026	21.36	21.49	21.03	21.16	20.93	-0.80%	2,125,654
Sep 15, 2026	21.75	21.80	21.21	21.33	21.10	-1.34%	2,855,236
Sep 14, 2026	22.17	22.21	21.57	21.62	21.39	-1.99%	1,813,192
Sep 11, 2026	22.33	22.41	22.01	22.06	21.82	-0.94%	1,846,069
Sep 10, 2026	23.04	23.04	22.24	22.27	22.03	-2.50%	1,409,625
Sep 9, 2026	22.68	23.20	22.68	22.84	22.60	-0.26%	2,481,441
Sep 8, 2026	22.61	22.98	22.39	22.90	22.66	1.33%	2,002,601
Sep 4, 2026	22.24	22.63	22.22	22.60	22.36	0.62%	2,197,986
Sep 3, 2026	22.61	22.70	22.45	22.46	22.22	-0.22%	2,113,009
Sep 2, 2026	22.44	22.55	22.21	22.51	22.27	0.13%	2,503,087
Sep 1, 2026	22.65	22.70	22.27	22.48	22.24	0.27%	1,977,905
Aug 31, 2026	22.45	22.53	22.25	22.42	22.18	0.58%	1,875,938
Aug 28, 2026	22.62	22.62	22.24	22.29	22.05	-1.07%	1,317,250