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
21.86
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7922.0421.6721.91-1.53%1,126,068
Apr 27, 202621.4521.7121.3121.5821.580.98%2,698,829
Apr 24, 202621.3821.4721.0921.3721.37-0.05%1,998,194
Apr 23, 202621.4421.5021.2121.3821.380.66%1,746,536
Apr 22, 202621.1721.2620.9621.2421.243.06%3,872,000
Apr 21, 202620.9621.0920.4020.6120.61-1.29%2,626,966
Apr 20, 202621.1621.2820.8320.8820.88-1.93%2,438,308
Apr 17, 202620.8821.3120.8221.2921.290.24%2,810,532
Apr 16, 202621.3221.4521.0721.2421.24-0.09%2,253,369
Apr 15, 202621.1521.3921.0621.2621.260.05%2,088,380
Apr 14, 202621.8121.8121.0421.2521.25-1.76%5,349,855
Apr 13, 202622.2822.2821.3521.6321.63-1.82%2,879,987
Apr 10, 202622.1222.2421.8522.0322.03-0.81%1,241,831
Apr 9, 202622.4322.9822.1622.2122.21-1.16%2,110,348
Apr 8, 202622.1722.5422.0522.4722.47-1.49%2,797,388
Apr 7, 202622.5923.0322.5222.8122.810.93%1,769,863
Apr 6, 202622.5722.8822.5322.6022.60-0.66%1,623,555
Apr 2, 202622.7623.0022.5522.7522.750.89%1,522,497
Apr 1, 202622.5022.6922.2322.5522.55-1.10%2,408,917
Mar 31, 202623.2323.2722.5922.8022.80-1.38%4,206,126
Mar 30, 202623.3923.4722.9623.1223.12-0.30%2,498,143
Mar 27, 202623.5723.7423.1523.1923.19-1.53%2,814,507
Mar 26, 202623.6223.8423.4323.5523.55-0.21%3,025,478
Mar 25, 202623.2923.6323.1823.6023.601.37%2,255,789
Mar 24, 202622.7223.5922.7223.2823.281.39%2,655,965
Mar 23, 202622.5823.2322.4522.9622.961.37%2,876,323
Mar 20, 202623.1023.1722.6322.6522.65-1.82%6,351,326
Mar 19, 202622.8723.3022.7423.0723.071.45%2,370,605
Mar 18, 202622.9123.0122.7122.7422.74-0.87%1,759,095
Mar 17, 202623.1823.3522.8922.9422.940.26%2,433,856
Mar 16, 202623.2423.2422.8522.8822.88-1.12%2,825,696
Mar 13, 202623.0023.3122.8923.1423.141.27%2,615,176
Mar 12, 202622.8923.3522.8522.8522.85-1.17%3,073,439
Mar 11, 202622.5123.1322.3823.1223.122.35%2,727,034
Mar 10, 202622.6522.8822.5022.5922.59-0.70%2,418,280
Mar 9, 202622.9923.0222.6722.7522.75-0.96%2,274,616
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