Antero Midstream Corporation (AM)

NYSE: AM · Real-Time Price · USD

20.64

+0.72 (3.61%)

At close: Oct 16, 2026, 4:00 PM EDT

21.03

+0.39 (1.89%)

After-hours: Oct 16, 2026, 7:31 PM EDT

Antero Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	20.07	20.65	19.98	20.64	20.64	3.61%	4,102,054
Oct 15, 2026	20.88	20.94	19.61	19.92	19.92	-4.05%	4,198,718
Oct 14, 2026	21.12	21.18	20.61	20.76	20.76	-1.52%	2,071,592
Oct 13, 2026	21.20	21.30	20.90	21.08	21.08	-0.14%	1,912,832
Oct 12, 2026	21.22	21.38	21.06	21.11	21.11	0.09%	2,197,251
Oct 9, 2026	21.17	21.28	20.98	21.09	21.09	-0.47%	2,218,174
Oct 8, 2026	20.99	21.28	20.89	21.19	21.19	1.63%	2,110,394
Oct 7, 2026	21.21	21.21	20.46	20.85	20.85	-1.37%	2,570,367
Oct 6, 2026	20.53	21.21	20.48	21.14	21.14	2.82%	2,260,802
Oct 5, 2026	20.41	20.96	20.39	20.56	20.56	0.98%	2,592,059
Oct 2, 2026	20.06	20.79	20.06	20.36	20.36	0.49%	3,151,583
Oct 1, 2026	20.28	20.33	19.95	20.26	20.26	0.50%	2,395,793
Sep 30, 2026	20.36	20.53	20.15	20.16	20.16	-0.44%	2,388,948
Sep 29, 2026	20.73	20.73	20.20	20.25	20.25	-2.17%	3,086,714
Sep 28, 2026	21.02	21.02	20.62	20.70	20.70	-1.10%	2,025,505
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