Antero Midstream Corporation - AM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	18.19	18.25	18.25	18.35	17.97	3.24M
July 01, 2025	18.95	18.18	18.18	19	18.17	3.98M
June 30, 2025	18.79	18.95	18.95	19.09	18.73	3.56M
June 27, 2025	18.89	18.89	18.89	19.07	18.75	6.68M
June 26, 2025	18.46	18.92	18.92	18.92	18.44	2.75M
June 25, 2025	18.55	18.46	18.46	18.59	18.29	2.48M
June 24, 2025	18.22	18.5	18.5	18.64	18.22	2.86M
June 23, 2025	18.42	18.37	18.37	18.57	18.27	2.36M
June 20, 2025	18.2	18.39	18.39	18.39	18.15	4.26M
June 18, 2025	18.1	18.13	18.13	18.25	17.98	2.73M
June 17, 2025	18.17	18.09	18.09	18.25	17.96	2.22M
June 16, 2025	18.31	18.18	18.18	18.61	18.07	2.39M
June 13, 2025	18.34	18.28	18.28	18.42	18.07	2.64M
June 12, 2025	18.17	18.25	18.25	18.26	18.01	2.06M
June 11, 2025	18.24	18.15	18.15	18.27	18.11	2.46M

Antero Midstream Corporation (AM) NYSE