Antero Midstream Corporation - AM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.19	21.63	21.63	21.63	21.02	4.06M
February 19, 2026	21.16	21.1	21.1	21.3	20.82	3.15M
February 18, 2026	21.58	20.97	20.97	21.6	20.93	3.15M
February 17, 2026	21.45	21.45	21.45	21.51	21.15	2.82M
February 13, 2026	20.98	21.45	21.45	21.66	20.88	4.46M
February 12, 2026	20.99	20.91	20.91	21	20.38	5.43M
February 11, 2026	20	20.44	20.44	20.54	19.93	4.72M
February 10, 2026	19.75	19.9	19.9	20.2	19.7	5.6M
February 09, 2026	19.13	19.74	19.74	19.75	19.13	3.15M
February 06, 2026	19	19.18	19.18	19.43	18.94	3.69M
February 05, 2026	18.65	18.9	18.9	18.91	18.59	2.7M
February 04, 2026	18.59	18.76	18.76	18.83	18.48	2.1M
February 03, 2026	18.56	18.64	18.64	18.81	18.42	2.54M
February 02, 2026	18.59	18.5	18.5	18.59	18.32	2.84M
January 30, 2026	18.75	18.82	18.82	18.84	18.48	2.3M
January 29, 2026	18.77	18.72	18.72	18.94	18.65	1.88M
January 28, 2026	18.58	18.64	18.64	18.75	18.45	3.08M
January 27, 2026	18.6	18.76	18.54	18.91	18.38	2.23M
January 26, 2026	18.95	18.69	18.47	19	18.61	1.93M
January 23, 2026	18.91	18.75	18.75	18.99	18.74	1.63M
January 22, 2026	18.6	18.77	18.77	18.92	18.6	2.57M
January 21, 2026	18.51	18.59	18.59	18.76	18.4	2.63M
January 20, 2026	18.36	18.34	18.34	18.55	18.25	3.13M
January 16, 2026	17.89	18.29	18.29	18.37	17.87	3.16M
January 15, 2026	17.84	17.84	17.84	17.93	17.6	3.25M
January 14, 2026	17.7	17.78	17.78	17.88	17.67	2.84M
January 13, 2026	17.56	17.71	17.71	17.82	17.56	2.88M
January 12, 2026	17.33	17.55	17.55	17.59	17.32	3.67M
January 09, 2026	17.39	17.31	17.31	17.54	17.21	2.02M
January 08, 2026	17.34	17.33	17.33	17.44	17.17	2.04M
January 07, 2026	17.26	17.19	17.19	17.38	17.12	2.32M
January 06, 2026	17.62	17.15	17.15	17.63	17.15	3.39M
January 05, 2026	17.94	17.7	17.7	17.99	17.27	3.16M
January 02, 2026	17.8	17.94	17.94	17.99	17.61	2.33M
December 31, 2025	17.83	17.79	17.79	17.9	17.77	1.85M
December 30, 2025	17.82	17.86	17.86	17.97	17.8	1.52M
December 29, 2025	17.78	17.8	17.8	17.88	17.75	1.23M
December 26, 2025	17.95	17.73	17.73	17.95	17.68	1.05M
December 24, 2025	18	17.88	17.88	18.03	17.81	1.04M
December 23, 2025	17.85	18.06	18.06	18.08	17.78	1.57M
December 22, 2025	17.55	17.63	17.63	17.72	17.51	2.07M
December 19, 2025	17.64	17.51	17.51	17.82	17.48	10.75M
December 18, 2025	17.78	17.68	17.68	18.05	17.67	2.68M
December 17, 2025	17.7	17.66	17.66	17.86	17.6	3.04M
December 16, 2025	17.85	17.66	17.66	17.91	17.56	2.61M
December 15, 2025	18.11	18	18	18.11	17.81	2.27M
December 12, 2025	18.06	17.97	17.97	18.28	17.94	2.24M
December 11, 2025	18.15	18.06	18.06	18.19	17.91	2.54M
December 10, 2025	18.69	18.19	18.19	18.74	18.03	3.98M
December 09, 2025	18.58	18.58	18.58	18.87	18.54	3.03M
December 08, 2025	18.35	18.68	18.68	18.88	18.21	3.41M
December 05, 2025	18.22	18.47	18.47	18.53	18.22	2.19M
December 04, 2025	18.05	18.22	18.22	18.3	18.02	1.36M
December 03, 2025	17.87	18.09	18.09	18.18	17.81	1.97M
December 02, 2025	18.2	17.76	17.76	18.2	17.75	1.56M
December 01, 2025	17.92	18.13	18.13	18.17	17.87	1.68M
November 28, 2025	17.77	18.01	18.01	18.09	17.77	1.3M
November 26, 2025	17.69	17.79	17.79	17.93	17.64	1.33M
November 25, 2025	17.54	17.6	17.6	17.74	17.45	1.73M
November 24, 2025	17.7	17.56	17.56	17.7	17.49	1.91M

Antero Midstream Corporation (AM) NYSE