Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
22.97
+0.11 (0.48%)
At close: Mar 6, 2026, 4:00 PM EST
23.05
+0.08 (0.35%)
After-hours: Mar 6, 2026, 7:59 PM EST

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.9423.0522.6822.9722.970.48%1,780,900
Mar 5, 202622.6923.1022.6522.8622.860.40%2,847,654
Mar 4, 202622.7022.8922.4322.7722.77-0.22%1,826,270
Mar 3, 202622.8623.0022.4322.8222.82-0.39%2,296,290
Mar 2, 202622.6623.0022.2622.9122.911.91%2,465,005
Feb 27, 202622.4822.5722.2022.4822.480.54%4,402,965
Feb 26, 202622.1722.3922.0222.3622.360.36%3,343,926
Feb 25, 202622.0722.3321.8222.2822.280.72%3,254,584
Feb 24, 202621.7622.1421.5122.1222.121.94%2,818,219
Feb 23, 202621.5121.9921.4821.7021.700.32%2,238,436
Feb 20, 202621.1921.6321.0221.6321.632.51%4,056,212
Feb 19, 202621.1621.3020.8221.1021.100.62%3,147,806
Feb 18, 202621.5821.6020.9320.9720.97-2.24%3,153,921
Feb 17, 202621.4521.5121.1521.4521.45-3,894,716
Feb 13, 202620.9821.6620.8821.4521.452.58%4,456,801
Feb 12, 202620.9921.0020.3820.9120.912.30%5,431,683
Feb 11, 202620.0020.5419.9320.4420.442.71%4,718,015
Feb 10, 202619.7520.2019.7119.9019.900.81%5,604,649
Feb 9, 202619.1319.7519.1319.7419.742.92%3,147,295
Feb 6, 202619.0019.4318.9419.1819.181.48%3,685,628
Feb 5, 202618.6518.9118.5918.9018.900.75%2,701,197
Feb 4, 202618.5918.8318.4818.7618.760.64%2,095,288
Feb 3, 202618.5618.8118.4218.6418.640.76%2,540,049
Feb 2, 202618.5918.5918.3218.5018.50-1.70%2,844,178
Jan 30, 202618.7518.8418.4818.8218.820.53%2,299,224
Jan 29, 202618.8118.9418.6518.7218.720.43%2,611,515
Jan 28, 202618.5818.7518.4618.6418.64-0.64%3,077,415
Jan 27, 202618.6018.9118.3818.7618.540.37%2,225,893
Jan 26, 202618.9519.0018.6118.6918.47-0.32%1,930,539
Jan 23, 202618.9118.9918.7418.7518.53-0.11%1,632,323
Jan 22, 202618.6018.9218.6018.7718.540.97%2,574,003
Jan 21, 202618.5118.7618.4018.5918.371.36%2,630,630
Jan 20, 202618.3618.5518.2518.3418.120.27%3,125,799
Jan 16, 202617.8918.3717.8718.2918.072.52%3,163,136
Jan 15, 202617.8417.9317.6017.8417.630.34%3,247,886
Jan 14, 202617.7017.8817.6717.7817.570.40%2,838,658
Jan 13, 202617.5617.8217.5617.7117.500.91%2,875,355
Jan 12, 202617.3317.5917.3217.5517.341.39%3,670,159
Jan 9, 202617.3917.5417.2117.3117.10-0.12%2,020,080
Jan 8, 202617.3417.4417.1717.3317.120.81%2,039,899
Jan 7, 202617.2617.3817.1217.1916.980.23%2,320,850
Jan 6, 202617.6217.6317.1517.1516.94-3.11%3,387,719
Jan 5, 202617.9417.9917.2717.7017.49-1.34%3,160,967
Jan 2, 202617.8017.9917.6117.9417.720.84%2,325,217
Dec 31, 202517.8317.9017.7717.7917.58-0.39%1,848,774
Dec 30, 202517.8217.9717.8017.8617.650.34%1,516,009
Dec 29, 202517.7817.8817.7517.8017.590.39%1,234,141
Dec 26, 202517.9517.9517.6817.7317.52-0.84%1,049,670
Dec 24, 202518.0018.0317.8117.8817.67-1.00%1,035,453
Dec 23, 202517.8518.0817.7818.0617.842.44%1,565,045
Dec 22, 202517.5517.7217.5117.6317.420.69%2,067,461
Dec 19, 202517.6417.8217.4817.5117.30-0.96%10,751,836
Dec 18, 202517.7818.0517.6717.6817.470.11%2,684,014
Dec 17, 202517.7017.8617.6017.6617.45-3,041,874
Dec 16, 202517.8517.9117.5617.6617.45-1.89%2,605,170
Dec 15, 202518.1118.1117.8118.0017.780.17%2,265,855
Dec 12, 202518.0618.2817.9417.9717.75-0.50%2,236,603
Dec 11, 202518.1518.1917.9118.0617.84-0.71%2,539,630
Dec 10, 202518.6918.7418.0318.1917.97-2.10%3,978,611
Dec 9, 202518.5818.8718.5418.5818.36-0.54%3,027,338
Dec 8, 202518.3518.8818.2118.6818.461.14%3,553,062
Dec 5, 202518.2218.5318.2218.4718.251.37%2,194,567
Dec 4, 202518.0518.2917.9818.2218.000.72%1,687,316
Dec 3, 202517.8718.1817.8118.0917.871.86%1,970,231
Dec 2, 202518.2018.2017.7517.7617.55-2.04%1,560,581
Dec 1, 202517.9218.1717.8718.1317.910.67%1,774,643
Nov 28, 202517.7718.0917.7718.0117.791.24%1,295,722
Nov 26, 202517.6917.9317.6417.7917.581.08%1,325,967
Nov 25, 202517.5417.7417.4517.6017.390.23%1,733,336
Nov 24, 202517.7017.7017.4917.5617.35-0.79%1,912,604
Nov 21, 202517.7117.8417.5817.7017.490.06%3,511,475
Nov 20, 202518.0118.2117.6017.6917.48-1.23%3,258,857
Nov 19, 202517.7517.9717.6617.9117.700.28%2,898,330
Nov 18, 202517.7118.0017.7117.8617.650.22%2,059,903
Nov 17, 202518.1618.2517.8017.8217.61-1.87%1,816,726
Nov 14, 202517.7618.1717.7218.1617.941.34%1,984,810
Nov 13, 202517.9018.0317.6117.9217.710.06%3,683,742
Nov 12, 202517.9718.1517.7417.9117.70-0.44%3,197,360
Nov 11, 202517.9318.0217.8017.9917.770.78%1,661,357
Nov 10, 202517.8517.9517.7917.8517.640.73%2,192,573
Nov 7, 202517.2617.7317.1917.7217.512.78%2,179,325
Nov 6, 202517.3217.5317.2217.2417.03-2,258,821
Nov 5, 202517.2017.4417.1117.2417.030.29%2,749,461
Nov 4, 202517.3017.3217.1017.1916.98-1.60%3,332,850
Nov 3, 202517.2917.4716.9617.4717.261.28%3,268,665
Oct 31, 202517.5117.5517.1717.2517.04-1.37%4,158,457
Oct 30, 202517.2517.7417.0917.4917.28-0.23%3,913,920
Oct 29, 202517.5617.6517.3817.5317.32-0.45%2,084,518
Oct 28, 202517.6617.7417.5117.6117.40-0.51%1,643,199
Oct 27, 202517.8817.8817.6017.7017.49-0.73%2,450,400
Oct 24, 202518.0218.0217.7517.8317.62-0.06%1,749,795
Oct 23, 202518.2218.2217.7317.8417.63-1.05%1,612,750
Oct 22, 202518.1118.1817.8418.0317.81-1.21%2,017,981
Oct 21, 202518.3318.4018.1818.2517.81-0.54%1,637,372
Oct 20, 202518.1818.4818.1818.3517.911.55%1,537,756
Oct 17, 202517.9318.1217.9018.0717.630.61%1,807,881
Oct 16, 202518.3218.3817.8817.9617.53-1.97%1,645,189
Oct 15, 202518.1218.5018.1118.3217.881.78%1,736,106
Oct 14, 202518.2018.2917.9718.0017.56-2.07%2,093,495
Oct 13, 202518.4518.5518.2718.3817.94-0.16%1,500,271