Antero Midstream Corporation - AM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.59	19.58	19.58	19.82	19.56	1.46M
September 25, 2025	19.46	19.54	19.54	19.62	19.36	1.55M
September 24, 2025	19.21	19.46	19.46	19.52	19.21	2.2M
September 23, 2025	18.78	19.14	19.14	19.32	18.7	3.34M
September 22, 2025	18.52	18.75	18.75	18.79	18.42	1.61M
September 19, 2025	18.58	18.56	18.56	18.67	18.43	7.26M
September 18, 2025	18.51	18.62	18.62	18.7	18.43	2.32M
September 17, 2025	18.3	18.52	18.52	18.6	18.3	2.44M
September 16, 2025	18.38	18.31	18.31	18.45	18.15	1.72M
September 15, 2025	18.61	18.38	18.38	18.71	18.38	2.25M
September 12, 2025	18.47	18.62	18.62	18.7	18.46	2.12M
September 11, 2025	18.27	18.49	18.49	18.49	18.11	3.79M
September 10, 2025	18.3	18.37	18.37	18.57	18.27	1.95M
September 09, 2025	18.12	18.26	18.26	18.33	18.12	1.54M
September 08, 2025	18.25	18.1	18.1	18.42	17.95	3.36M
September 05, 2025	18.09	18.25	18.25	18.26	17.81	2.7M
September 04, 2025	17.95	18.09	18.09	18.11	17.89	2.79M
September 03, 2025	17.79	17.86	17.86	17.91	17.67	2.22M
September 02, 2025	17.65	17.68	17.68	17.88	17.55	2.12M
August 29, 2025	17.84	17.79	17.79	17.85	17.7	2.27M
August 28, 2025	17.71	17.84	17.84	17.85	17.57	1.76M
August 27, 2025	17.72	17.71	17.71	17.86	17.66	1.9M
August 26, 2025	17.63	17.77	17.77	17.84	17.61	2.06M
August 25, 2025	17.7	17.58	17.58	17.79	17.54	1.59M
August 22, 2025	17.71	17.7	17.7	17.81	17.58	2.36M
August 21, 2025	17.48	17.71	17.71	17.81	17.45	2.63M
August 20, 2025	17.5	17.49	17.49	17.59	17.43	2.52M
August 19, 2025	17.47	17.42	17.42	17.65	17.39	2.63M
August 18, 2025	17.77	17.55	17.55	17.85	17.44	2.94M
August 15, 2025	18.15	17.91	17.91	18.25	17.79	3.56M
August 14, 2025	18.17	18.2	18.2	18.52	18.1	1.92M
August 13, 2025	18.32	18.2	18.2	18.37	17.99	1.81M
August 12, 2025	18.5	18.26	18.26	18.52	18.05	2.56M
August 11, 2025	18.41	18.46	18.46	18.54	18.3	1.79M
August 08, 2025	18.54	18.44	18.44	18.68	18.42	1.62M
August 07, 2025	18.68	18.46	18.46	18.8	18.41	1.74M
August 06, 2025	18.51	18.68	18.68	18.68	18.3	3.43M
August 05, 2025	18.66	18.5	18.5	18.66	18.06	3.93M
August 04, 2025	18.6	18.66	18.66	18.78	18.54	3.24M
August 01, 2025	18.37	18.53	18.53	18.61	18.11	4.25M
July 31, 2025	17.23	18.35	18.35	18.48	17.23	7.77M
July 30, 2025	16.84	17.14	17.14	17.2	16.84	4.08M
July 29, 2025	17.01	16.98	16.98	17.16	16.88	2.54M
July 28, 2025	17.15	16.87	16.87	17.17	16.77	2.29M
July 25, 2025	17.17	17.07	17.07	17.2	17.01	2.89M
July 24, 2025	16.9	17.08	17.08	17.16	16.87	2.24M
July 23, 2025	16.99	16.95	16.95	17.09	16.91	2.22M
July 22, 2025	17.34	17.18	16.96	17.5	17.18	4.08M
July 21, 2025	17.84	17.22	16.99	18.07	17.15	2.62M
July 18, 2025	17.75	17.98	17.74	18.08	17.73	2.66M
July 17, 2025	17.5	17.65	17.42	17.7	17.45	2.38M
July 16, 2025	17.6	17.56	17.33	17.7	17.49	1.74M
July 15, 2025	17.91	17.54	17.31	17.92	17.48	2.33M
July 14, 2025	17.48	17.93	17.7	17.95	17.39	3.68M
July 11, 2025	17.49	17.45	17.22	17.58	17.41	1.54M
July 10, 2025	17.45	17.44	17.21	17.5	17.24	2.12M
July 09, 2025	17.68	17.56	17.56	17.74	17.5	1.69M
July 08, 2025	17.77	17.68	17.68	17.82	17.51	2.82M
July 07, 2025	17.97	17.94	17.94	18.09	17.83	2.41M
July 03, 2025	18.28	18.11	18.11	18.31	17.95	1.77M

Antero Midstream Corporation (AM) NYSE