Antero Midstream Corporation AM
20.46 USD +0.06 (+0.29%)
Regular-session close
20.46 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.25 Day range 20.60
17.15 52-week range 23.60
- YTD
- +15.01%
- 1 year
- +14.17%
AM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.65 | 20.65 | 20.25 | 20.46 | +0.06 | +0.29% | 4,598,057 |
| Nov 12, 2026 | 20.15 | 20.54 | 20.00 | 20.40 | +0.38 | +1.90% | 2,957,500 |
| Nov 11, 2026 | 20.00 | 20.06 | 19.57 | 20.02 | +0.24 | +1.21% | 2,548,100 |
| Nov 10, 2026 | 19.32 | 19.93 | 19.31 | 19.78 | +0.23 | +1.18% | 2,360,500 |
| Nov 9, 2026 | 19.00 | 19.59 | 18.80 | 19.55 | +0.57 | +3.00% | 3,008,900 |
| Nov 6, 2026 | 19.12 | 19.43 | 18.94 | 18.98 | -0.19 | -0.99% | 2,959,400 |
| Nov 5, 2026 | 19.87 | 20.05 | 19.10 | 19.17 | -0.69 | -3.47% | 4,007,500 |
| Nov 4, 2026 | 20.74 | 21.00 | 19.63 | 19.86 | -1.08 | -5.16% | 4,625,900 |
| Nov 3, 2026 | 20.71 | 21.44 | 20.62 | 20.94 | +0.07 | +0.34% | 3,635,000 |
| Nov 2, 2026 | 21.33 | 21.44 | 20.83 | 20.87 | -0.60 | -2.79% | 3,814,600 |
| Oct 30, 2026 | 21.41 | 21.71 | 21.19 | 21.47 | -0.05 | -0.23% | 3,345,400 |
| Oct 29, 2026 | 20.95 | 21.92 | 20.54 | 21.52 | +0.77 | +3.71% | 6,032,400 |
| Oct 28, 2026 | 20.90 | 20.96 | 20.66 | 20.75 | -0.35 | -1.66% | 2,278,800 |
| Oct 27, 2026 | 20.76 | 21.11 | 20.76 | 21.10 | +0.31 | +1.49% | 2,558,300 |
| Oct 26, 2026 | 20.85 | 20.95 | 20.70 | 20.79 | -0.06 | -0.29% | 2,915,500 |
| Oct 23, 2026 | 20.63 | 21.05 | 20.50 | 20.85 | +0.24 | +1.16% | 2,771,500 |
| Oct 22, 2026 | 20.90 | 20.97 | 19.98 | 20.61 | -0.14 | -0.67% | 2,354,600 |
| Oct 21, 2026 | 20.65 | 20.97 | 20.64 | 20.75 | +0.18 | +0.88% | 2,904,600 |
| Oct 20, 2026 | 20.55 | 20.68 | 20.48 | 20.57 | +0.08 | +0.39% | 1,846,800 |
| Oct 19, 2026 | 20.59 | 20.70 | 20.41 | 20.49 | -0.15 | -0.73% | 2,491,300 |
| Oct 16, 2026 | 20.07 | 20.65 | 19.98 | 20.64 | +0.72 | +3.61% | 4,102,200 |
| Oct 15, 2026 | 20.88 | 20.94 | 19.61 | 19.92 | -0.84 | -4.05% | 4,200,100 |
| Oct 14, 2026 | 21.12 | 21.18 | 20.61 | 20.76 | -0.32 | -1.52% | 2,071,600 |
| Oct 13, 2026 | 21.20 | 21.30 | 20.90 | 21.08 | -0.03 | -0.14% | 1,913,000 |
| Oct 12, 2026 | 21.22 | 21.38 | 21.06 | 21.11 | +0.02 | +0.09% | 2,260,700 |
| Oct 9, 2026 | 21.17 | 21.27 | 20.98 | 21.09 | -0.10 | -0.47% | 2,218,200 |
| Oct 8, 2026 | 20.99 | 21.28 | 20.89 | 21.19 | +0.34 | +1.63% | 2,110,400 |
| Oct 7, 2026 | 21.21 | 21.21 | 20.45 | 20.85 | -0.29 | -1.37% | 2,633,900 |
| Oct 6, 2026 | 20.53 | 21.21 | 20.48 | 21.14 | +0.58 | +2.82% | 2,260,900 |
| Oct 5, 2026 | 20.41 | 20.96 | 20.39 | 20.56 | +0.20 | +0.98% | 2,592,100 |
| Oct 2, 2026 | 20.06 | 20.78 | 20.06 | 20.36 | +0.10 | +0.49% | 3,151,600 |
| Oct 1, 2026 | 20.28 | 20.33 | 19.95 | 20.26 | +0.10 | +0.50% | 2,395,800 |
| Sep 30, 2026 | 20.36 | 20.53 | 20.15 | 20.16 | -0.09 | -0.44% | 2,389,100 |
| Sep 29, 2026 | 20.73 | 20.73 | 20.20 | 20.25 | -0.45 | -2.17% | 3,086,900 |
| Sep 28, 2026 | 21.02 | 21.02 | 20.61 | 20.70 | -0.23 | -1.10% | 2,317,300 |
| Sep 25, 2026 | 21.06 | 21.18 | 20.75 | 20.93 | -0.30 | -1.41% | 2,730,000 |
| Sep 24, 2026 | 21.47 | 21.47 | 21.11 | 21.23 | -0.15 | -0.70% | 1,710,400 |
| Sep 23, 2026 | 21.23 | 21.80 | 21.20 | 21.38 | +0.26 | +1.23% | 1,866,600 |
| Sep 22, 2026 | 21.02 | 21.63 | 20.98 | 21.12 | +0.08 | +0.38% | 3,170,800 |
| Sep 21, 2026 | 21.10 | 21.19 | 20.91 | 21.04 | -0.15 | -0.71% | 2,677,000 |
| Sep 18, 2026 | 21.20 | 21.58 | 21.10 | 21.19 | -0.06 | -0.28% | 7,151,200 |
| Sep 17, 2026 | 21.08 | 21.44 | 21.05 | 21.25 | +0.09 | +0.43% | 2,977,400 |
| Sep 16, 2026 | 21.36 | 21.49 | 21.03 | 21.16 | -0.17 | -0.80% | 2,125,200 |
| Sep 15, 2026 | 21.75 | 21.80 | 21.20 | 21.33 | -0.29 | -1.34% | 2,854,600 |
| Sep 14, 2026 | 22.17 | 22.21 | 21.57 | 21.62 | -0.44 | -1.99% | 1,813,200 |
| Sep 11, 2026 | 22.33 | 22.41 | 22.01 | 22.06 | -0.21 | -0.94% | 1,846,100 |
| Sep 10, 2026 | 23.04 | 23.04 | 22.24 | 22.27 | -0.57 | -2.50% | 1,409,400 |
| Sep 9, 2026 | 22.68 | 23.19 | 22.68 | 22.84 | -0.06 | -0.26% | 2,481,400 |
| Sep 8, 2026 | 22.61 | 22.98 | 22.39 | 22.90 | +0.30 | +1.33% | 2,002,600 |
| Sep 4, 2026 | 22.24 | 22.63 | 22.22 | 22.60 | +0.14 | +0.62% | 2,197,700 |
| Sep 3, 2026 | 22.61 | 22.70 | 22.44 | 22.46 | -0.05 | -0.22% | 2,113,000 |
| Sep 2, 2026 | 22.44 | 22.55 | 22.21 | 22.51 | +0.03 | +0.13% | 2,503,000 |
| Sep 1, 2026 | 22.65 | 22.70 | 22.27 | 22.48 | +0.06 | +0.27% | 1,977,700 |
| Aug 31, 2026 | 22.45 | 22.53 | 22.25 | 22.42 | +0.13 | +0.58% | 1,875,900 |
| Aug 28, 2026 | 22.62 | 22.62 | 22.24 | 22.29 | -0.24 | -1.07% | 1,317,200 |
| Aug 27, 2026 | 22.47 | 22.65 | 22.07 | 22.53 | -0.06 | -0.27% | 1,909,000 |
| Aug 26, 2026 | 21.69 | 22.80 | 21.69 | 22.59 | +0.68 | +3.10% | 1,872,700 |
| Aug 25, 2026 | 22.00 | 22.19 | 21.87 | 21.91 | -0.23 | -1.04% | 1,613,800 |
| Aug 24, 2026 | 22.06 | 22.21 | 21.88 | 22.14 | 0.00 | 0.00% | 1,781,200 |
| Aug 21, 2026 | 22.42 | 22.63 | 22.07 | 22.14 | -0.12 | -0.54% | 2,444,500 |
| Aug 20, 2026 | 22.49 | 22.90 | 22.16 | 22.26 | -0.16 | -0.71% | 2,646,400 |
| Aug 19, 2026 | 22.78 | 22.87 | 22.29 | 22.42 | -0.27 | -1.19% | 3,213,700 |
| Aug 18, 2026 | 22.50 | 22.78 | 22.49 | 22.69 | +0.54 | +2.44% | 2,084,600 |
| Aug 17, 2026 | 22.55 | 22.57 | 21.83 | 22.15 | -0.40 | -1.77% | 6,190,000 |
| Aug 14, 2026 | 22.08 | 22.58 | 22.04 | 22.55 | +0.47 | +2.13% | 1,334,400 |
65 days, newest first. Daily bars as drawn on the AM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.