Antero Midstream Corporation - AM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.26	17.72	17.72	17.73	17.19	2.18M
November 06, 2025	17.32	17.24	17.24	17.53	17.22	2.26M
November 05, 2025	17.2	17.24	17.24	17.44	17.11	2.75M
November 04, 2025	17.3	17.19	17.19	17.32	17.1	3.33M
November 03, 2025	17.29	17.47	17.47	17.47	16.96	3.27M
October 31, 2025	17.51	17.25	17.25	17.55	17.17	4.16M
October 30, 2025	17.25	17.49	17.49	17.74	17.09	3.91M
October 29, 2025	17.56	17.53	17.53	17.65	17.38	2.08M
October 28, 2025	17.66	17.61	17.61	17.74	17.51	1.64M
October 27, 2025	17.88	17.7	17.7	17.88	17.6	2.45M
October 24, 2025	18.02	17.83	17.83	18.02	17.75	1.75M
October 23, 2025	18.22	17.84	17.84	18.22	17.73	1.61M
October 22, 2025	18.11	18.03	18.03	18.18	17.84	2.02M
October 21, 2025	18.33	18.25	18.25	18.4	18.18	1.64M
October 20, 2025	18.18	18.35	18.35	18.48	18.18	1.54M
October 17, 2025	17.93	18.07	18.07	18.11	17.9	1.81M
October 16, 2025	18.32	17.96	17.96	18.38	17.88	1.65M
October 15, 2025	18.12	18.32	18.32	18.5	18.11	1.74M
October 14, 2025	18.2	18	18	18.29	17.97	2.09M
October 13, 2025	18.45	18.38	18.38	18.55	18.27	1.5M
October 10, 2025	18.83	18.41	18.41	19.07	18.39	1.47M
October 09, 2025	19.42	18.83	18.83	19.45	18.82	2M
October 08, 2025	19.06	19.35	19.35	19.38	18.88	1.82M
October 07, 2025	19.1	19.13	19.13	19.16	18.86	2.23M
October 06, 2025	19.13	19.07	19.07	19.2	18.93	2.2M
October 03, 2025	19.26	19.09	19.09	19.26	19	1.97M
October 02, 2025	19.55	19.24	19.24	19.72	19.23	1.89M
October 01, 2025	19.38	19.41	19.41	19.51	19.35	1.62M
September 30, 2025	19.35	19.44	19.44	19.66	19.3	2.46M
September 29, 2025	19.51	19.47	19.47	19.67	19.32	1.44M
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

Antero Midstream Corporation (AM) NYSE