Skip to main content
Antero Midstream Corporation (AM)
NYSE: AM · Real-Time Price · USD
18.47
+0.25 (1.37%)
At close: Dec 5, 2025, 4:00 PM EST
18.54
+0.07 (0.38%)
After-hours: Dec 5, 2025, 7:02 PM EST

Antero Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2218.5318.2218.4718.471.37%2,193,436
Dec 4, 202518.0518.2917.9818.2218.220.72%1,687,189
Dec 3, 202517.8718.1817.8118.0918.091.86%1,970,222
Dec 2, 202518.2018.2017.7517.7617.76-2.04%1,559,155
Dec 1, 202517.9218.1717.8718.1318.130.67%1,774,216
Nov 28, 202517.7718.0917.7718.0118.011.24%1,295,464
Nov 26, 202517.6917.9317.6417.7917.791.08%1,325,898
Nov 25, 202517.5417.7417.4517.6017.600.23%1,733,332
Nov 24, 202517.7017.7017.4917.5617.56-0.79%1,906,096
Nov 21, 202517.7117.8417.5817.7017.700.06%3,511,008
Nov 20, 202518.0118.2117.6017.6917.69-1.23%3,258,848
Nov 19, 202517.7517.9717.6617.9117.910.28%2,898,330
Nov 18, 202517.7118.0017.7117.8617.860.22%2,059,903
Nov 17, 202518.1618.2517.8017.8217.82-1.87%1,816,726
Nov 14, 202517.7618.1717.7218.1618.161.34%1,984,810
Nov 13, 202517.9018.0317.6117.9217.920.06%3,683,742
Nov 12, 202517.9718.1517.7417.9117.91-0.44%3,197,360
Nov 11, 202517.9318.0217.8017.9917.990.78%1,661,357
Nov 10, 202517.8517.9517.7917.8517.850.73%2,192,573
Nov 7, 202517.2617.7317.1917.7217.722.78%2,179,325
Nov 6, 202517.3217.5317.2217.2417.24-2,258,821
Nov 5, 202517.2017.4417.1117.2417.240.29%2,749,461
Nov 4, 202517.3017.3217.1017.1917.19-1.60%3,332,850
Nov 3, 202517.2917.4716.9617.4717.471.28%3,268,665
Oct 31, 202517.5117.5517.1717.2517.25-1.37%4,158,457
Oct 30, 202517.2517.7417.0917.4917.49-0.23%3,913,920
Oct 29, 202517.5617.6517.3817.5317.53-0.45%2,084,518
Oct 28, 202517.6617.7417.5117.6117.61-0.51%1,643,199
Oct 27, 202517.8817.8817.6017.7017.70-0.73%2,450,400
Oct 24, 202518.0218.0217.7517.8317.83-0.06%1,749,795
Oct 23, 202518.2218.2217.7317.8417.84-1.05%1,612,750
Oct 22, 202518.1118.1817.8418.0318.03-1.21%2,017,981
Oct 21, 202518.3318.4018.1818.2518.03-0.54%1,637,372
Oct 20, 202518.1818.4818.1818.3518.121.55%1,537,756
Oct 17, 202517.9318.1217.9018.0717.850.61%1,807,881
Oct 16, 202518.3218.3817.8817.9617.74-1.97%1,645,189
Oct 15, 202518.1218.5018.1118.3218.091.78%1,736,106
Oct 14, 202518.2018.2917.9718.0017.78-2.07%2,093,495
Oct 13, 202518.4518.5518.2718.3818.15-0.16%1,500,271
Oct 10, 202518.8319.0718.3918.4118.18-2.23%1,470,181
Oct 9, 202519.4219.4618.8218.8318.60-2.69%1,996,883
Oct 8, 202519.0619.3818.8819.3519.111.15%1,815,488
Oct 7, 202519.1019.1618.8619.1318.890.31%2,234,226
Oct 6, 202519.1319.2018.9419.0718.83-0.10%2,198,275
Oct 3, 202519.2619.2619.0019.0918.85-0.78%1,973,006
Oct 2, 202519.5519.7219.2319.2419.00-0.88%1,885,455
Oct 1, 202519.3819.5119.3519.4119.17-0.15%1,617,004
Sep 30, 202519.3519.6619.3019.4419.20-0.15%2,455,300
Sep 29, 202519.5119.6719.3219.4719.23-0.56%1,438,553
Sep 26, 202519.5919.8219.5619.5819.340.20%1,457,033