Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
21.86
+0.28 (1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
21.71
-0.15 (-0.69%)
Pre-market: Apr 29, 2026, 7:21 AM EDT

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7922.0421.6721.8621.641.30%2,120,696
Apr 27, 202621.4521.7121.3121.5821.360.98%2,700,373
Apr 24, 202621.3821.4721.0921.3721.15-0.05%2,129,657
Apr 23, 202621.4421.5021.2121.3821.160.66%1,747,310
Apr 22, 202621.1721.2620.9621.2421.023.06%4,661,644
Apr 21, 202620.9621.0920.4020.6120.40-1.29%2,627,236
Apr 20, 202621.1621.2820.8320.8820.67-1.93%2,438,917
Apr 17, 202620.8821.3120.8221.2921.070.24%2,810,605
Apr 16, 202621.3221.4521.0721.2421.02-0.09%2,256,532
Apr 15, 202621.1521.3921.0621.2621.040.05%2,088,765
Apr 14, 202621.8121.8121.0421.2521.03-1.76%5,351,357
Apr 13, 202622.2822.2821.3521.6321.41-1.82%2,883,141
Apr 10, 202622.1222.2421.8522.0321.80-0.81%1,241,878
Apr 9, 202622.4322.9822.1622.2121.98-1.16%2,112,403
Apr 8, 202622.1722.5422.0522.4722.24-1.49%2,797,435
Apr 7, 202622.5923.0322.5222.8122.580.93%1,771,506
Apr 6, 202622.5722.8822.5322.6022.37-0.66%1,624,070
Apr 2, 202622.7623.0022.5522.7522.520.89%1,527,120
Apr 1, 202622.5022.6922.2322.5522.32-1.10%2,408,998
Mar 31, 202623.2323.2722.5922.8022.57-1.38%4,206,463
Mar 30, 202623.3923.4722.9623.1222.88-0.30%2,498,345
Mar 27, 202623.5723.7423.1523.1922.95-1.53%2,844,643
Mar 26, 202623.6223.8423.4323.5523.31-0.21%3,026,130
Mar 25, 202623.2923.6323.1823.6023.361.37%2,256,637
Mar 24, 202622.7223.5922.7223.2823.041.39%2,657,247
Mar 23, 202622.5823.2322.4522.9622.721.37%2,876,436
Mar 20, 202623.1023.1722.6322.6522.42-1.82%6,467,579
Mar 19, 202622.8723.3022.7423.0722.831.45%2,392,104
Mar 18, 202622.9123.0122.7122.7422.51-0.87%1,759,957
Mar 17, 202623.1823.3522.8922.9422.700.26%2,434,161
Mar 16, 202623.2423.2422.8522.8822.64-1.12%2,826,329
Mar 13, 202623.0023.3122.8923.1422.901.27%2,616,815
Mar 12, 202622.8923.3522.8522.8522.61-1.17%3,074,239
Mar 11, 202622.5123.1322.3823.1222.882.35%2,727,261
Mar 10, 202622.6522.8822.5022.5922.36-0.70%2,419,176
Mar 9, 202622.9923.0222.6722.7522.52-0.96%2,275,551
Mar 6, 202622.9423.0522.6822.9722.730.48%1,781,415
Mar 5, 202622.6923.1022.6522.8622.620.40%2,847,666
Mar 4, 202622.7022.8922.4322.7722.54-0.22%1,828,026
Mar 3, 202622.8623.0022.4322.8222.59-0.39%2,296,406
Mar 2, 202622.6623.0022.2622.9122.671.91%2,465,956
Feb 27, 202622.4822.5722.2022.4822.250.54%4,402,965
Feb 26, 202622.1722.3922.0222.3622.130.36%3,343,926
Feb 25, 202622.0722.3321.8222.2822.050.72%3,254,584
Feb 24, 202621.7622.1421.5122.1221.891.94%2,818,219
Feb 23, 202621.5121.9921.4821.7021.480.32%2,238,436
Feb 20, 202621.1921.6321.0221.6321.412.51%4,056,212
Feb 19, 202621.1621.3020.8221.1020.880.62%3,147,806
Feb 18, 202621.5821.6020.9320.9720.75-2.24%3,153,921
Feb 17, 202621.4521.5121.1521.4521.23-3,894,716
Feb 13, 202620.9821.6620.8821.4521.232.58%4,456,801
Feb 12, 202620.9921.0020.3820.9120.692.30%5,431,683
Feb 11, 202620.0020.5419.9320.4420.232.71%4,718,015
Feb 10, 202619.7520.2019.7119.9019.700.81%5,604,649
Feb 9, 202619.1319.7519.1319.7419.542.92%3,147,295
Feb 6, 202619.0019.4318.9419.1818.981.48%3,685,628
Feb 5, 202618.6518.9118.5918.9018.710.75%2,701,197
Feb 4, 202618.5918.8318.4818.7618.570.64%2,095,288
Feb 3, 202618.5618.8118.4218.6418.450.76%2,540,049
Feb 2, 202618.5918.5918.3218.5018.31-1.70%2,844,178
Jan 30, 202618.7518.8418.4818.8218.630.53%2,299,224
Jan 29, 202618.8118.9418.6518.7218.530.43%2,611,515
Jan 28, 202618.5818.7518.4618.6418.45-0.64%3,077,415
Jan 27, 202618.6018.9118.3818.7618.340.37%2,225,893
Jan 26, 202618.9519.0018.6118.6918.28-0.32%1,930,539
Jan 23, 202618.9118.9918.7418.7518.33-0.11%1,632,323
Jan 22, 202618.6018.9218.6018.7718.350.97%2,574,003
Jan 21, 202618.5118.7618.4018.5918.181.36%2,630,630
Jan 20, 202618.3618.5518.2518.3417.930.27%3,125,799
Jan 16, 202617.8918.3717.8718.2917.882.52%3,163,136
Jan 15, 202617.8417.9317.6017.8417.440.34%3,247,886
Jan 14, 202617.7017.8817.6717.7817.390.40%2,838,658
Jan 13, 202617.5617.8217.5617.7117.320.91%2,875,355
Jan 12, 202617.3317.5917.3217.5517.161.39%3,670,159
Jan 9, 202617.3917.5417.2117.3116.93-0.12%2,020,080
Jan 8, 202617.3417.4417.1717.3316.950.81%2,039,899
Jan 7, 202617.2617.3817.1217.1916.810.23%2,320,850
Jan 6, 202617.6217.6317.1517.1516.77-3.11%3,387,719
Jan 5, 202617.9417.9917.2717.7017.31-1.34%3,160,967
Jan 2, 202617.8017.9917.6117.9417.540.84%2,325,217
Dec 31, 202517.8317.9017.7717.7917.40-0.39%1,848,774
Dec 30, 202517.8217.9717.8017.8617.460.34%1,516,009
Dec 29, 202517.7817.8817.7517.8017.410.39%1,234,141
Dec 26, 202517.9517.9517.6817.7317.34-0.84%1,049,670
Dec 24, 202518.0018.0317.8117.8817.48-1.00%1,035,453
Dec 23, 202517.8518.0817.7818.0617.662.44%1,565,045
Dec 22, 202517.5517.7217.5117.6317.240.69%2,067,461
Dec 19, 202517.6417.8217.4817.5117.12-0.96%10,751,836
Dec 18, 202517.7818.0517.6717.6817.290.11%2,684,014
Dec 17, 202517.7017.8617.6017.6617.27-3,041,874
Dec 16, 202517.8517.9117.5617.6617.27-1.89%2,605,170
Dec 15, 202518.1118.1117.8118.0017.600.17%2,265,855
Dec 12, 202518.0618.2817.9417.9717.57-0.50%2,236,603
Dec 11, 202518.1518.1917.9118.0617.66-0.71%2,539,630
Dec 10, 202518.6918.7418.0318.1917.79-2.10%3,978,611
Dec 9, 202518.5818.8718.5418.5818.17-0.54%3,027,338
Dec 8, 202518.3518.8818.2118.6818.271.14%3,553,062
Dec 5, 202518.2218.5318.2218.4718.061.37%2,194,567
Dec 4, 202518.0518.2917.9818.2217.820.72%1,687,316
Dec 3, 202517.8718.1817.8118.0917.691.86%1,970,231