Antero Midstream Corp. AM
NYSE · United States · Industrial Services
$20.24+0.07 (+0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.17 | +0.05% | $20.28 | $20.20 | $19.95 | 711.10K |
| 2026-09-30 | $20.16 | -0.44% | $20.36 | $20.53 | $20.15 | 2.39M |
| 2026-09-29 | $20.25 | -2.17% | $20.73 | $20.73 | $20.20 | 3.09M |
| 2026-09-28 | $20.70 | -1.10% | $21.02 | $21.02 | $20.61 | 2.32M |
| 2026-09-25 | $20.93 | -1.41% | $21.06 | $21.18 | $20.75 | 2.73M |
| 2026-09-24 | $21.23 | -0.70% | $21.47 | $21.47 | $21.11 | 1.71M |
| 2026-09-23 | $21.38 | +1.23% | $21.23 | $21.80 | $21.20 | 1.87M |
| 2026-09-22 | $21.12 | +0.38% | $21.02 | $21.63 | $20.98 | 3.17M |
| 2026-09-21 | $21.04 | -0.71% | $21.10 | $21.19 | $20.91 | 2.68M |
| 2026-09-18 | $21.19 | -0.28% | $21.20 | $21.58 | $21.10 | 7.15M |
| 2026-09-17 | $21.25 | +0.43% | $21.08 | $21.44 | $21.05 | 2.98M |
| 2026-09-16 | $21.16 | -0.80% | $21.36 | $21.49 | $21.03 | 2.13M |
| 2026-09-15 | $21.33 | -1.34% | $21.75 | $21.80 | $21.20 | 2.85M |
| 2026-09-14 | $21.62 | -1.99% | $22.17 | $22.21 | $21.57 | 1.81M |
| 2026-09-11 | $22.06 | -0.94% | $22.33 | $22.41 | $22.01 | 1.85M |
| 2026-09-10 | $22.27 | -2.50% | $23.04 | $23.04 | $22.24 | 1.41M |
| 2026-09-09 | $22.84 | -0.26% | $22.68 | $23.19 | $22.68 | 2.48M |
| 2026-09-08 | $22.90 | +1.33% | $22.61 | $22.98 | $22.39 | 2.00M |
| 2026-09-04 | $22.60 | +0.62% | $22.24 | $22.63 | $22.22 | 2.20M |
| 2026-09-03 | $22.46 | -0.22% | $22.61 | $22.70 | $22.44 | 2.11M |
| 2026-09-02 | $22.51 | +0.13% | $22.44 | $22.55 | $22.21 | 2.50M |
| 2026-09-01 | $22.48 | +0.27% | $22.65 | $22.70 | $22.27 | 1.98M |
| 2026-08-31 | $22.42 | +0.58% | $22.45 | $22.53 | $22.25 | 1.88M |
| 2026-08-28 | $22.29 | -1.07% | $22.62 | $22.62 | $22.24 | 1.32M |
| 2026-08-27 | $22.53 | -0.27% | $22.47 | $22.65 | $22.07 | 1.91M |
| 2026-08-26 | $22.59 | +3.10% | $21.69 | $22.80 | $21.69 | 1.87M |
| 2026-08-25 | $21.91 | -1.04% | $22.00 | $22.19 | $21.87 | 1.61M |
| 2026-08-24 | $22.14 | 0.00% | $22.06 | $22.21 | $21.88 | 1.78M |
| 2026-08-21 | $22.14 | -0.54% | $22.42 | $22.63 | $22.07 | 2.44M |
| 2026-08-20 | $22.26 | -0.71% | $22.49 | $22.90 | $22.16 | 2.65M |
| 2026-08-19 | $22.42 | -1.19% | $22.78 | $22.87 | $22.29 | 3.21M |
| 2026-08-18 | $22.69 | +2.44% | $22.50 | $22.78 | $22.49 | 2.08M |
| 2026-08-17 | $22.15 | -1.77% | $22.55 | $22.57 | $21.83 | 6.19M |
| 2026-08-14 | $22.55 | +2.13% | $22.08 | $22.58 | $22.04 | 1.33M |
| 2026-08-13 | $22.08 | -0.72% | $22.16 | $22.39 | $22.05 | 1.46M |
| 2026-08-12 | $22.24 | +0.63% | $22.02 | $22.44 | $21.96 | 2.13M |
| 2026-08-11 | $22.10 | +0.73% | $21.78 | $22.21 | $21.78 | 2.13M |
| 2026-08-10 | $21.94 | +3.15% | $21.36 | $21.98 | $21.35 | 1.98M |
| 2026-08-07 | $21.27 | -1.02% | $21.39 | $21.54 | $21.23 | 3.46M |
| 2026-08-06 | $21.49 | +1.56% | $21.29 | $21.59 | $21.17 | 2.58M |
| 2026-08-05 | $21.16 | -3.16% | $21.85 | $21.91 | $21.11 | 3.19M |
| 2026-08-04 | $21.85 | -0.59% | $21.79 | $22.07 | $21.57 | 2.31M |
| 2026-08-03 | $21.98 | +0.05% | $21.76 | $22.09 | $21.67 | 2.74M |
| 2026-07-31 | $21.97 | +1.95% | $21.56 | $22.06 | $21.49 | 3.23M |
| 2026-07-30 | $21.55 | +0.14% | $21.87 | $21.90 | $21.09 | 2.97M |
| 2026-07-29 | $21.52 | -1.06% | $21.70 | $21.88 | $21.47 | 1.95M |
| 2026-07-28 | $21.75 | -1.00% | $22.19 | $22.21 | $21.64 | 2.83M |
| 2026-07-27 | $21.97 | -3.43% | $22.56 | $22.61 | $21.97 | 1.88M |
| 2026-07-24 | $22.75 | -1.13% | $23.08 | $23.35 | $22.71 | 1.74M |
| 2026-07-23 | $23.01 | +0.70% | $22.94 | $23.15 | $22.77 | 1.99M |
| 2026-07-22 | $22.85 | +1.51% | $22.74 | $22.99 | $22.52 | 2.37M |
| 2026-07-21 | $22.51 | -0.40% | $22.80 | $22.83 | $22.35 | 1.62M |
| 2026-07-20 | $22.60 | +0.04% | $22.82 | $22.83 | $22.53 | 1.49M |
| 2026-07-17 | $22.59 | -1.14% | $23.03 | $23.03 | $22.48 | 1.50M |
| 2026-07-16 | $22.85 | +1.92% | $22.51 | $22.91 | $22.48 | 1.69M |
| 2026-07-15 | $22.42 | -1.49% | $22.75 | $23.13 | $22.35 | 2.30M |
| 2026-07-14 | $22.76 | +1.34% | $22.48 | $22.80 | $22.37 | 1.85M |
| 2026-07-13 | $22.46 | +0.81% | $22.43 | $22.59 | $22.11 | 2.19M |
| 2026-07-10 | $22.28 | -1.33% | $22.58 | $22.60 | $22.01 | 1.60M |
| 2026-07-09 | $22.58 | -0.57% | $22.65 | $22.91 | $22.50 | 1.61M |
| 2026-07-08 | $22.71 | 0.00% | $22.88 | $22.88 | $22.54 | 2.06M |
| 2026-07-07 | $22.71 | +2.85% | $22.29 | $22.88 | $22.22 | 2.20M |
| 2026-07-06 | $22.08 | -1.69% | $22.38 | $22.70 | $22.06 | 1.90M |
| 2026-07-02 | $22.46 | +0.13% | $22.59 | $22.67 | $22.07 | 2.29M |
| 2026-07-01 | $22.43 | -1.41% | $22.77 | $22.83 | $22.36 | 2.77M |
| 2026-06-30 | $22.75 | -0.22% | $22.78 | $23.18 | $22.70 | 3.21M |
| 2026-06-29 | $22.80 | -1.68% | $23.19 | $23.21 | $22.68 | 2.43M |
| 2026-06-26 | $23.19 | +2.20% | $22.77 | $23.20 | $22.70 | 4.07M |
| 2026-06-25 | $22.69 | +2.44% | $22.13 | $22.95 | $22.11 | 2.54M |
| 2026-06-24 | $22.15 | -0.27% | $21.95 | $22.30 | $21.86 | 2.29M |
| 2026-06-23 | $22.21 | +1.65% | $21.80 | $22.25 | $21.70 | 2.16M |
| 2026-06-22 | $21.85 | +0.64% | $21.93 | $22.00 | $21.61 | 2.91M |
| 2026-06-18 | $21.71 | +1.50% | $21.35 | $21.86 | $21.19 | 6.32M |
| 2026-06-17 | $21.39 | -0.28% | $21.35 | $21.53 | $21.28 | 2.93M |
| 2026-06-16 | $21.45 | +0.56% | $21.24 | $21.46 | $21.18 | 2.74M |
| 2026-06-15 | $21.33 | -1.57% | $21.29 | $21.58 | $21.15 | 1.74M |
| 2026-06-12 | $21.67 | +1.45% | $21.33 | $21.85 | $21.29 | 2.30M |
| 2026-06-11 | $21.36 | -0.60% | $21.64 | $21.92 | $21.34 | 2.62M |
| 2026-06-10 | $21.49 | +1.08% | $21.41 | $21.79 | $21.37 | 2.20M |
| 2026-06-09 | $21.26 | -0.33% | $21.25 | $21.47 | $21.05 | 1.37M |
| 2026-06-08 | $21.33 | -0.88% | $21.52 | $21.70 | $21.26 | 1.58M |
| 2026-06-05 | $21.52 | -0.28% | $21.48 | $21.60 | $21.36 | 1.98M |
| 2026-06-04 | $21.58 | +1.46% | $21.31 | $21.58 | $21.26 | 1.66M |
| 2026-06-03 | $21.27 | +0.28% | $21.24 | $21.56 | $21.23 | 2.15M |
| 2026-06-02 | $21.21 | +1.82% | $20.85 | $21.30 | $20.85 | 1.21M |
| 2026-06-01 | $20.83 | -0.62% | $21.10 | $21.10 | $20.83 | 2.05M |
| 2026-05-29 | $20.96 | -0.95% | $21.13 | $21.18 | $20.88 | 2.81M |
| 2026-05-28 | $21.16 | -0.70% | $21.42 | $21.45 | $21.13 | 2.32M |
| 2026-05-27 | $21.31 | -2.43% | $21.57 | $21.64 | $21.31 | 2.18M |
| 2026-05-26 | $21.84 | -1.49% | $21.97 | $22.25 | $21.75 | 2.44M |