Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
23.19
+0.50 (2.20%)
At close: Jun 26, 2026, 4:00 PM EDT
23.50
+0.31 (1.34%)
After-hours: Jun 26, 2026, 7:17 PM EDT

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.7723.2022.7023.1923.192.20%3,805,179
Jun 25, 202622.1322.9522.1222.6922.692.44%2,483,314
Jun 24, 202621.9522.3021.8622.1522.15-0.27%2,028,404
Jun 23, 202621.8022.2521.7022.2122.211.65%2,117,909
Jun 22, 202621.9322.0121.6121.8521.850.64%2,908,000
Jun 18, 202621.3521.8621.2021.7121.711.50%6,017,502
Jun 17, 202621.3521.5421.2921.3921.39-0.28%2,934,238
Jun 16, 202621.2421.4621.1821.4521.450.56%2,451,357
Jun 15, 202621.2921.5821.1521.3321.33-1.57%1,519,461
Jun 12, 202621.3321.8521.2921.6721.671.45%1,854,757
Jun 11, 202621.6421.9321.3421.3621.36-0.60%2,233,101
Jun 10, 202621.4121.7921.3721.4921.491.08%2,108,636
Jun 9, 202621.2521.4721.0521.2621.26-0.33%1,368,579
Jun 8, 202621.5221.7021.2621.3321.33-0.88%1,504,707
Jun 5, 202621.4821.6121.3721.5221.52-0.28%1,980,280
Jun 4, 202621.3121.5821.2721.5821.581.46%1,546,376
Jun 3, 202621.2421.5621.2321.2721.270.28%2,148,845
Jun 2, 202620.8521.3020.8521.2121.211.82%1,181,790
Jun 1, 202621.1021.1020.8320.8320.83-0.62%2,050,195
May 29, 202621.1321.1820.8820.9620.96-0.95%2,741,817
May 28, 202621.4221.4521.1321.1621.16-0.70%2,266,420
May 27, 202621.5721.6421.3121.3121.31-2.43%2,176,496
May 26, 202621.9722.2521.7621.8421.84-1.49%2,437,535
May 22, 202621.8022.2321.6922.1722.171.65%2,765,512
May 21, 202622.0322.1721.7621.8121.81-1.22%1,632,577
May 20, 202622.3422.5521.9422.0822.08-1.30%1,873,193
May 19, 202622.3322.4722.0522.3722.370.40%2,198,223
May 18, 202622.0522.3421.9222.2822.281.36%2,387,411
May 15, 202621.9022.0521.6521.9821.981.10%2,155,021
May 14, 202621.5121.8521.5121.7421.740.83%2,566,741
May 13, 202621.3121.6621.2921.5621.560.94%2,355,186
May 12, 202621.5221.5221.1221.3621.360.23%2,646,271
May 11, 202621.0021.3720.8821.3121.311.86%2,033,860
May 8, 202621.2421.2820.9220.9220.92-1.51%2,348,851
May 7, 202620.9521.2720.6721.2421.240.38%2,708,521
May 6, 202621.4621.6821.0721.1621.16-2.85%3,270,178
May 5, 202621.8922.0021.7021.7821.78-0.95%2,549,245
May 4, 202621.6722.0721.5521.9921.991.34%2,313,058
May 1, 202621.9021.9521.5221.7021.70-0.73%2,606,299
Apr 30, 202621.2222.2521.0121.8621.86-0.09%4,871,567
Apr 29, 202621.7621.9121.5221.8821.881.13%2,903,002
Apr 28, 202621.7922.0421.6721.8621.641.30%2,122,439
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