Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AM Historical Prices

Antero Midstream Corporation Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
23.84
Period low
16.96
Period change
+22.90%
DateOpenHighLowCloseChangeVolume
Oct 30, 202621.4121.7121.2021.47-0.23%3,345,442
Oct 29, 202620.9521.9220.5421.52+3.71%6,032,559
Oct 28, 202620.9020.9620.6620.75-1.66%2,284,182
Oct 27, 202620.7621.1120.7621.10+1.49%2,558,525
Oct 26, 202620.8520.9520.7020.79-0.29%2,915,618
Oct 23, 202620.6321.0520.5020.85+1.16%2,771,525
Oct 22, 202620.9020.9719.9820.61-0.67%2,354,579
Oct 21, 202620.6520.9720.6420.75+0.88%2,904,657
Oct 20, 202620.5520.6820.4820.57+0.39%1,846,805
Oct 19, 202620.5920.7020.4120.49-0.73%2,491,587
Oct 16, 202620.0720.6519.9820.64+3.61%4,102,206
Oct 15, 202620.8820.9419.6119.92-4.05%4,200,072
Oct 14, 202621.1221.1820.6120.76-1.52%2,071,638
Oct 13, 202621.2021.3020.8921.08-0.14%1,913,020
Oct 12, 202621.2221.3821.0621.11+0.09%2,260,777
Oct 9, 202621.1721.2720.9821.09-0.47%2,218,237
Oct 8, 202620.9921.2820.8921.19+1.63%2,110,414
Oct 7, 202621.2121.2120.4620.85-1.37%2,633,941
Oct 6, 202620.5321.2120.4821.14+2.82%2,260,886
Oct 5, 202620.4120.9620.3920.56+0.98%2,592,106
Oct 2, 202620.0620.7920.0620.36+0.49%3,151,598
Oct 1, 202620.2820.3319.9520.26+0.50%2,395,904
Sep 30, 202620.3620.5320.1520.16-0.44%2,389,702
Sep 29, 202620.7320.7320.2020.25-2.17%3,086,970
Sep 28, 202621.0221.0220.6120.70-1.10%2,317,343
Sep 25, 202621.0621.1820.7520.93-1.41%2,730,088
Sep 24, 202621.4721.4721.1121.23-0.70%1,710,426
Sep 23, 202621.2321.8021.2021.38+1.23%1,866,592
Sep 22, 202621.0221.6320.9821.12+0.38%3,170,871
Sep 21, 202621.1021.1920.9121.04-0.71%2,677,118
Sep 18, 202621.2021.5721.1021.19-0.28%7,152,929
Sep 17, 202621.0821.4421.0521.25+0.43%2,977,429
Sep 16, 202621.3621.4821.0321.16-0.80%2,125,655
Sep 15, 202621.7521.8021.2021.33-1.34%2,855,236
Sep 14, 202622.1722.2121.5721.62-1.99%1,813,193
Sep 11, 202622.3322.4122.0122.06-0.94%1,846,070
Sep 10, 202623.0423.0422.2422.27-2.50%1,409,565
Sep 9, 202622.6823.2022.6822.84-0.26%2,481,441
Sep 8, 202622.6122.9822.3922.90+1.33%2,002,454
Sep 4, 202622.2422.6322.2222.60+0.62%2,316,786
Sep 3, 202622.6122.7022.4522.46-0.22%2,113,009
Sep 2, 202622.4422.5522.2122.51+0.40%2,503,087
Aug 31, 202622.4522.5322.2522.42+0.58%1,876,074
Aug 28, 202622.6222.6222.2322.29-1.07%1,317,251
Aug 27, 202622.4722.6422.0722.53-0.27%1,904,863
Aug 26, 202621.6922.8021.6922.59+3.10%1,872,704
Aug 25, 202622.0022.2021.8721.91-1.04%1,613,850
Aug 24, 202622.0622.2121.8822.14+0.00%1,781,239
Aug 21, 202622.4222.6322.0722.14-0.54%2,444,698
Aug 20, 202622.4922.9022.1622.26-0.71%2,646,392
Aug 19, 202622.7822.8722.2922.42-1.19%3,213,737
Aug 18, 202622.5022.7822.4922.69+2.44%2,084,565
Aug 17, 202622.5522.5721.8322.15-1.77%6,190,084
Aug 14, 202622.0822.5922.0422.55+2.13%1,334,367
Aug 13, 202622.1622.3922.0522.08-0.72%1,463,814
Aug 12, 202622.0222.4421.9622.24+0.63%2,131,166
Aug 11, 202621.7822.2121.7822.10+0.73%2,128,241
Aug 10, 202621.3621.9821.3521.94+3.15%1,979,520
Aug 7, 202621.3921.5421.2321.27-1.02%3,464,030
Aug 6, 202621.2921.5921.1721.49+1.56%2,576,498
Aug 5, 202621.8521.9121.1121.16-3.16%3,184,444
Aug 4, 202621.7922.0721.5721.85-0.59%2,306,434
Aug 3, 202621.7622.0921.6721.98+0.05%2,739,478
Jul 31, 202621.5622.0521.4921.97+1.95%3,226,277
Jul 30, 202621.8721.9021.0921.55+0.14%2,973,621
Jul 29, 202621.7021.8821.4721.52-1.06%1,948,671
Jul 28, 202622.1922.2121.6421.75-1.00%2,828,039
Jul 27, 202622.5622.6121.9721.97-3.43%1,879,465
Jul 24, 202623.0823.3522.7122.75-1.13%1,744,837
Jul 23, 202622.9423.1422.7723.01+0.70%1,992,483
Jul 22, 202622.7422.9922.5222.85+1.51%2,373,131
Jul 21, 202622.8022.8322.3522.51-0.40%1,622,488
Jul 20, 202622.8222.8322.5322.60+0.04%1,486,906
Jul 17, 202623.0323.0322.4822.59-1.14%1,495,362
Jul 16, 202622.5122.9122.4822.85+1.92%1,692,538
Jul 15, 202622.7523.1322.3622.42-1.49%2,325,190
Jul 14, 202622.4822.8022.3722.76+1.34%1,851,268
Jul 13, 202622.4322.5922.1122.46+0.81%2,188,114
Jul 10, 202622.5822.6022.0122.28-1.33%1,603,698
Jul 9, 202622.6522.9122.5022.58-0.57%1,614,063
Jul 8, 202622.8822.8822.5422.71+0.00%2,064,330
Jul 7, 202622.2922.8822.2122.71+2.85%2,196,825
Jul 6, 202622.3822.7022.0522.08-1.69%1,897,292
Jul 2, 202622.5922.6722.0722.46+0.13%2,289,770
Jul 1, 202622.7722.8322.3622.43-1.41%2,771,107
Jun 30, 202622.7823.1822.7022.75-0.22%3,206,512
Jun 29, 202623.1923.2122.6822.80-1.68%2,433,100
Jun 26, 202622.7723.2022.7023.19+2.20%4,072,105
Jun 25, 202622.1322.9522.1122.69+2.44%2,543,125
Jun 24, 202621.9522.3021.8622.15-0.27%2,287,293
Jun 23, 202621.8022.2521.7022.21+1.65%2,163,163
Jun 22, 202621.9322.0021.6121.85+0.64%2,908,206
Jun 18, 202621.3521.8621.2021.71+1.50%6,315,819
Jun 17, 202621.3521.5421.2921.39-0.28%2,934,680
Jun 16, 202621.2421.4621.1821.45+0.56%2,744,757
Jun 15, 202621.2921.5721.1521.33-1.57%1,742,849
Jun 12, 202621.3321.8521.2921.67+1.45%2,302,822
Jun 11, 202621.6421.9321.3421.36-0.60%2,622,421
Jun 10, 202621.4121.7921.3721.49+1.08%2,195,596
Jun 9, 202621.2521.4621.0521.26-0.33%1,371,874
Jun 8, 202621.5221.7021.2621.33-0.88%1,581,437
Jun 5, 202621.4821.6121.3621.52-0.28%1,980,325
Jun 4, 202621.3121.5821.2721.58+1.46%1,655,685
Jun 3, 202621.2421.5621.2321.27+0.28%2,149,030
Jun 2, 202620.8521.3020.8521.21+1.82%1,211,957
Jun 1, 202621.1021.1020.8320.83-0.62%2,053,546
May 29, 202621.1321.1820.8820.96-0.95%2,812,540
May 28, 202621.4221.4521.1321.16-0.70%2,317,095
May 27, 202621.5721.6421.3121.31-2.43%2,179,932
May 26, 202621.9722.2521.7521.84-1.49%2,437,665
May 22, 202621.8022.2321.6922.17+1.65%2,765,823
May 21, 202622.0322.1721.7521.81-1.22%1,633,147
May 20, 202622.3422.5521.9422.08-1.30%1,873,773
May 19, 202622.3322.4722.0522.37+0.40%2,379,103
May 18, 202622.0522.3421.9222.28+1.36%2,388,068
May 15, 202621.9022.0521.6521.98+1.10%2,155,021
May 14, 202621.5121.8521.5121.74+0.83%2,566,741
May 13, 202621.3121.6621.2921.56+0.94%2,355,186
May 12, 202621.5221.5221.1121.36+0.23%2,646,271
May 11, 202621.0021.3720.8821.31+1.86%2,033,860
May 8, 202621.2421.2820.9120.92-1.51%2,348,851
May 7, 202620.9521.2720.6721.24+0.38%2,708,521
May 6, 202621.4621.6821.0721.16-2.85%3,270,178
May 5, 202621.8922.0021.7021.78-0.95%2,549,245
May 4, 202621.6722.0721.5521.99+1.34%2,313,058
May 1, 202621.9021.9521.5221.70-0.73%2,606,299
Apr 30, 202621.2222.2521.0121.86-0.09%4,871,568
Apr 29, 202621.7621.9121.5221.88+0.09%2,903,003
Apr 28, 202621.7922.0421.6721.86+1.30%2,122,440
Apr 27, 202621.4521.7121.3121.58+0.98%2,700,374
Apr 24, 202621.3821.4621.0921.37-0.05%2,129,658
Apr 23, 202621.4421.5021.2121.38+0.66%1,747,311
Apr 22, 202621.1721.2620.9521.24+3.06%4,661,644
Apr 21, 202620.9621.0920.3920.61-1.29%2,626,935
Apr 20, 202621.1621.2820.8320.88-1.93%2,438,414
Apr 17, 202620.8821.3020.8221.29+0.24%2,810,606
Apr 16, 202621.3221.4521.0721.24-0.09%2,256,532
Apr 15, 202621.1521.3921.0621.26+0.05%2,088,766
Apr 14, 202621.8121.8121.0421.25-1.76%5,351,358
Apr 13, 202622.2822.2821.3421.63-1.82%2,883,141
Apr 10, 202622.1222.2421.8422.03-0.81%1,241,878
Apr 9, 202622.4322.9822.1622.21-1.16%2,112,403
Apr 8, 202622.1722.5422.0522.47-1.49%2,797,435
Apr 7, 202622.5923.0322.5222.81+0.93%1,771,506
Apr 6, 202622.5722.8822.5322.60-0.66%1,624,070
Apr 2, 202622.7623.0022.5522.75+0.89%1,527,121
Apr 1, 202622.5022.6922.2322.55-1.10%2,408,998
Mar 31, 202623.2323.2722.5922.80-1.38%4,206,464
Mar 30, 202623.3923.4722.9623.12-0.30%2,498,345
Mar 27, 202623.5723.7423.1523.19-1.53%2,844,643
Mar 26, 202623.6223.8423.4323.55-0.21%3,026,131
Mar 25, 202623.2923.6323.1823.60+1.37%2,256,638
Mar 24, 202622.7223.5922.7223.28+1.39%2,657,248
Mar 23, 202622.5823.2322.4522.96+1.37%2,876,436
Mar 20, 202623.1023.1722.6322.65-1.82%6,467,579
Mar 19, 202622.8723.3022.7323.07+1.45%2,392,105
Mar 18, 202622.9123.0122.7022.74-0.87%1,759,958
Mar 17, 202623.1823.3522.8922.94+0.26%2,433,909
Mar 16, 202623.2423.2422.8522.88-1.12%2,826,329
Mar 13, 202623.0023.3122.8923.14+1.27%2,616,816
Mar 12, 202622.8923.3422.8522.85-1.17%3,074,240
Mar 11, 202622.5123.1322.3823.12+2.35%2,727,261
Mar 10, 202622.6522.8822.5022.59-0.70%2,419,176
Mar 9, 202622.9923.0222.6622.75-0.96%2,275,551
Mar 6, 202622.9423.0522.6822.97+0.48%1,781,415
Mar 5, 202622.6923.1022.6522.86+0.40%2,847,667
Mar 4, 202622.7022.8922.4322.77-0.22%1,828,027
Mar 3, 202622.8623.0022.4322.82-0.39%2,296,406
Mar 2, 202622.6623.0022.2622.91+1.91%2,465,956
Feb 27, 202622.4822.5722.2022.48+0.54%4,402,966
Feb 26, 202622.1722.3922.0222.36+0.36%3,343,927
Feb 25, 202622.0722.3321.8222.28+0.72%3,254,585
Feb 24, 202621.7622.1421.5122.12+1.94%2,818,220
Feb 23, 202621.5121.9921.4821.70+0.32%2,238,436
Feb 20, 202621.1921.6321.0221.63+2.51%4,056,212
Feb 19, 202621.1621.3020.8221.10+0.62%3,147,806
Feb 18, 202621.5821.6020.9320.97-2.24%3,153,921
Feb 17, 202621.4521.5121.1521.45+0.00%3,894,716
Feb 13, 202620.9821.6620.8821.45+2.58%4,456,801
Feb 12, 202620.9921.0020.3820.91+2.30%5,431,683
Feb 11, 202620.0020.5419.9320.44+2.71%4,718,015
Feb 10, 202619.7520.2019.7019.90+0.81%5,604,649
Feb 9, 202619.1319.7519.1319.74+2.92%3,147,295
Feb 6, 202619.0019.4318.9419.18+1.48%3,685,628
Feb 5, 202618.6418.9118.5918.90+0.75%2,701,197
Feb 4, 202618.5918.8318.4818.76+0.64%2,095,288
Feb 3, 202618.5618.8118.4218.64+0.76%2,540,049
Feb 2, 202618.5918.5918.3218.50-1.70%2,844,178
Jan 30, 202618.7518.8418.4818.82+0.53%2,299,224
Jan 29, 202618.8118.9418.6518.72+0.43%2,611,515
Jan 28, 202618.5818.7518.4518.64-0.64%3,077,415
Jan 27, 202618.6018.9118.3818.76+0.37%2,225,893
Jan 26, 202618.9519.0018.6118.69-0.32%1,930,539
Jan 23, 202618.9118.9918.7418.75-0.11%1,632,323
Jan 22, 202618.6018.9118.5918.77+0.97%2,574,003
Jan 21, 202618.5118.7618.4018.59+1.36%2,630,630
Jan 20, 202618.3618.5518.2518.34+0.27%3,125,799
Jan 16, 202617.8918.3717.8718.29+2.52%3,163,136
Jan 15, 202617.8417.9317.6017.84+0.34%3,247,886
Jan 14, 202617.7017.8817.6717.78+0.40%2,838,658
Jan 13, 202617.5617.8217.5617.71+0.91%2,875,355
Jan 12, 202617.3317.5917.3217.55+1.39%3,670,159
Jan 9, 202617.3917.5417.2117.31-0.12%2,020,080
Jan 8, 202617.3417.4417.1717.33+0.81%2,039,899
Jan 7, 202617.2617.3817.1217.19+0.23%2,320,850
Jan 6, 202617.6217.6317.1417.15-3.11%3,387,719
Jan 5, 202617.9417.9917.2717.70-1.34%3,160,967
Jan 2, 202617.8017.9917.6117.94+0.84%2,325,217
Dec 31, 202517.8317.9017.7717.79-0.39%1,848,774
Dec 30, 202517.8217.9717.8017.86+0.34%1,516,009
Dec 29, 202517.7817.8817.7517.80+0.39%1,234,141
Dec 26, 202517.9517.9517.6817.73-0.84%1,049,670
Dec 24, 202518.0018.0317.8117.88-1.00%1,032,700
Dec 23, 202517.8518.0817.7818.06+2.44%1,562,275
Dec 22, 202517.5517.7217.5117.63+0.69%2,067,461
Dec 19, 202517.6417.8217.4817.51-0.96%10,745,248
Dec 18, 202517.7818.0517.6717.68+0.11%2,679,179
Dec 17, 202517.7017.8617.6017.66+0.00%3,035,410
Dec 16, 202517.8517.9117.5617.66-1.89%2,600,576
Dec 15, 202518.1118.1117.8118.00+0.17%2,265,855
Dec 12, 202518.0618.2817.9417.97-0.50%2,231,660
Dec 11, 202518.1518.1917.9118.06-0.71%2,532,420
Dec 10, 202518.6918.7418.0318.19-2.10%3,971,584
Dec 9, 202518.5818.8718.5418.58-0.54%3,024,438
Dec 8, 202518.3518.8818.2118.68+1.14%3,546,421
Dec 5, 202518.2218.5318.2118.47+1.37%2,187,983
Dec 4, 202518.0518.2917.9818.22+0.72%1,682,631
Dec 3, 202517.8718.1817.8118.09+1.86%1,966,144
Dec 2, 202518.2018.2017.7517.76-2.04%1,557,094
Dec 1, 202517.9218.1717.8718.13+0.67%1,772,627
Nov 28, 202517.7718.0917.7718.01+1.24%1,294,022
Nov 26, 202517.6917.9317.6417.79+1.08%1,324,754
Nov 25, 202517.5417.7417.4517.60+0.23%1,730,203
Nov 24, 202517.7017.7017.4817.56-0.79%1,910,935
Nov 21, 202517.7117.8417.5817.70+0.06%3,507,733
Nov 20, 202518.0118.2117.6017.69-1.23%3,252,163
Nov 19, 202517.7517.9717.6617.91+0.28%2,894,956
Nov 18, 202517.7118.0017.7117.86+0.22%2,058,083
Nov 17, 202518.1618.2517.8017.82-1.87%1,814,940
Nov 14, 202517.7618.1717.7218.16+1.34%1,980,784
Nov 13, 202517.9018.0317.6117.92+0.06%3,683,742
Nov 12, 202517.9718.1517.7417.91-0.44%3,193,927
Nov 11, 202517.9318.0217.8017.99+0.78%1,656,741
Nov 10, 202517.8517.9517.7917.85+0.73%2,192,236
Nov 7, 202517.2617.7317.1917.72+2.78%2,179,325
Nov 6, 202517.3217.5317.2217.24+0.00%2,256,814
Nov 5, 202517.2017.4417.1117.24+0.29%2,746,358
Nov 4, 202517.3017.3217.1017.19-1.60%3,330,422
Nov 3, 202517.2917.4716.9617.47+1.28%3,265,329

Daily open, high, low, close and volume for Antero Midstream Corporation Common Stock (AM). Showing 249 trading days. Unadjusted prices.