NYSE : AM
Antero Midstream Corporation — Price history
Energy · Oil & Gas Midstream · United States
Last price 21.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Antero Midstream Corporation (AM) closed at 21.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.33 | 21.45 | 21.11 | 21.16 | 1,045,270 | -1.44% |
| 2026-10-30 | 21.41 | 21.71 | 21.195 | 21.47 | 3,345,442 | -0.23% |
| 2026-10-29 | 20.955 | 21.92 | 20.54 | 21.52 | 6,032,559 | +3.71% |
| 2026-10-28 | 20.9 | 20.96 | 20.655 | 20.75 | 2,284,181 | -0.60% |
| 2026-10-27 | 20.76 | 21.115 | 20.76 | 21.1 | 2,558,525 | +1.49% |
| 2026-10-26 | 20.85 | 20.95 | 20.705 | 20.79 | 2,915,618 | -0.29% |
| 2026-10-23 | 20.63 | 21.045 | 20.5 | 20.85 | 2,771,524 | +1.16% |
| 2026-10-22 | 20.9 | 20.97 | 19.98 | 20.61 | 2,354,578 | -0.67% |
| 2026-10-21 | 20.65 | 20.97 | 20.64 | 20.75 | 2,904,656 | +0.88% |
| 2026-10-20 | 20.55 | 20.68 | 20.48 | 20.57 | 1,846,805 | +0.39% |
| 2026-10-19 | 20.59 | 20.7 | 20.405 | 20.49 | 2,491,587 | -0.73% |
| 2026-10-16 | 20.07 | 20.65 | 19.981 | 20.64 | 4,102,204 | +3.61% |
| 2026-10-15 | 20.88 | 20.941 | 19.61 | 19.92 | 4,200,072 | -4.05% |
| 2026-10-14 | 21.12 | 21.18 | 20.61 | 20.76 | 2,071,638 | -1.52% |
| 2026-10-13 | 21.2 | 21.3 | 20.895 | 21.08 | 1,913,020 | -0.14% |
| 2026-10-12 | 21.22 | 21.38 | 21.06 | 21.11 | 2,260,777 | +0.09% |
| 2026-10-09 | 21.17 | 21.275 | 20.98 | 21.09 | 2,218,236 | -0.47% |
| 2026-10-08 | 20.99 | 21.28 | 20.886 | 21.19 | 2,110,414 | +1.63% |
| 2026-10-07 | 21.21 | 21.21 | 20.455 | 20.85 | 2,633,940 | -1.37% |
| 2026-10-06 | 20.53 | 21.21 | 20.48 | 21.14 | 2,260,885 | +2.82% |
| 2026-10-05 | 20.41 | 20.96 | 20.39 | 20.56 | 2,592,106 | +0.98% |
| 2026-10-02 | 20.06 | 20.785 | 20.06 | 20.36 | 3,151,598 | +0.49% |
| 2026-10-01 | 20.28 | 20.33 | 19.95 | 20.26 | 2,395,904 | +0.50% |
| 2026-09-30 | 20.36 | 20.53 | 20.15 | 20.16 | 2,389,701 | -0.44% |
| 2026-09-29 | 20.73 | 20.73 | 20.2 | 20.25 | 3,086,969 | -2.17% |
| 2026-09-28 | 21.02 | 21.02 | 20.615 | 20.7 | 2,317,343 | -1.10% |
| 2026-09-25 | 21.06 | 21.18 | 20.755 | 20.93 | 2,730,087 | -1.41% |
| 2026-09-24 | 21.47 | 21.47 | 21.11 | 21.23 | 1,710,425 | -0.70% |
| 2026-09-23 | 21.23 | 21.795 | 21.205 | 21.38 | 1,866,592 | +1.23% |
| 2026-09-22 | 21.02 | 21.625 | 20.98 | 21.12 | 3,170,870 | +0.38% |
| 2026-09-21 | 21.1 | 21.19 | 20.91 | 21.04 | 2,677,118 | -0.71% |
| 2026-09-18 | 21.2 | 21.575 | 21.1 | 21.19 | 7,152,929 | -0.28% |
| 2026-09-17 | 21.08 | 21.44 | 21.05 | 21.25 | 2,977,429 | +0.43% |
| 2026-09-16 | 21.36 | 21.485 | 21.03 | 21.16 | 2,125,654 | -0.80% |
| 2026-09-15 | 21.75 | 21.8 | 21.205 | 21.33 | 2,855,236 | -1.34% |
| 2026-09-14 | 22.17 | 22.21 | 21.565 | 21.62 | 1,813,192 | -1.99% |
| 2026-09-11 | 22.33 | 22.41 | 22.01 | 22.06 | 1,846,069 | -0.94% |
| 2026-09-10 | 23.04 | 23.04 | 22.24 | 22.27 | 1,409,625 | -2.50% |
| 2026-09-09 | 22.68 | 23.195 | 22.68 | 22.84 | 2,481,441 | -0.26% |
| 2026-09-08 | 22.61 | 22.975 | 22.39 | 22.9 | 2,002,601 | +1.33% |
| 2026-09-04 | 22.24 | 22.625 | 22.22 | 22.6 | 2,197,986 | +0.62% |
| 2026-09-03 | 22.61 | 22.7 | 22.445 | 22.46 | 2,113,009 | -0.22% |
| 2026-09-02 | 22.44 | 22.55 | 22.21 | 22.51 | 2,503,087 | +0.13% |
| 2026-09-01 | 22.65 | 22.7 | 22.272 | 22.48 | 1,977,905 | +0.27% |
| 2026-08-31 | 22.45 | 22.53 | 22.245 | 22.42 | 1,875,938 | +0.58% |
| 2026-08-28 | 22.62 | 22.62 | 22.235 | 22.29 | 1,317,250 | -1.07% |
| 2026-08-27 | 22.47 | 22.645 | 22.07 | 22.53 | 1,908,991 | -0.27% |
| 2026-08-26 | 21.69 | 22.795 | 21.69 | 22.59 | 1,872,704 | +3.10% |
| 2026-08-25 | 22 | 22.195 | 21.87 | 21.91 | 1,613,850 | -1.04% |
| 2026-08-24 | 22.06 | 22.21 | 21.88 | 22.14 | 1,781,244 | +0.00% |
| 2026-08-21 | 22.42 | 22.63 | 22.07 | 22.14 | 2,444,713 | -0.54% |
| 2026-08-20 | 22.49 | 22.9 | 22.155 | 22.26 | 2,646,391 | -0.71% |
| 2026-08-19 | 22.78 | 22.87 | 22.29 | 22.42 | 3,213,737 | -1.19% |
| 2026-08-18 | 22.5 | 22.78 | 22.49 | 22.69 | 2,084,729 | +2.44% |
| 2026-08-17 | 22.55 | 22.569 | 21.83 | 22.15 | 6,190,084 | -1.77% |
| 2026-08-14 | 22.08 | 22.585 | 22.04 | 22.55 | 1,334,367 | +2.13% |
| 2026-08-13 | 22.16 | 22.385 | 22.045 | 22.08 | 1,463,813 | -0.72% |
| 2026-08-12 | 22.02 | 22.44 | 21.964 | 22.24 | 2,131,165 | +0.63% |
| 2026-08-11 | 21.78 | 22.21 | 21.78 | 22.1 | 2,128,240 | +0.73% |
| 2026-08-10 | 21.36 | 21.98 | 21.35 | 21.94 | 1,979,565 | +3.15% |
| 2026-08-07 | 21.39 | 21.54 | 21.23 | 21.27 | 3,464,029 | -1.02% |
| 2026-08-06 | 21.29 | 21.59 | 21.17 | 21.49 | 2,576,497 | +1.56% |
| 2026-08-05 | 21.85 | 21.905 | 21.115 | 21.16 | 3,189,612 | -3.16% |
| 2026-08-04 | 21.79 | 22.065 | 21.565 | 21.85 | 2,306,434 | -0.59% |
| 2026-08-03 | 21.76 | 22.095 | 21.67 | 21.98 | 2,739,477 | +0.05% |
| 2026-07-31 | 21.56 | 22.055 | 21.49 | 21.97 | 3,226,277 | +1.95% |
| 2026-07-30 | 21.87 | 21.9 | 21.09 | 21.55 | 2,973,636 | +0.14% |
| 2026-07-29 | 21.7 | 21.88 | 21.47 | 21.52 | 1,948,455 | -0.02% |
| 2026-07-28 | 22.19 | 22.21 | 21.64 | 21.75 | 2,829,740 | -1.00% |
| 2026-07-27 | 22.56 | 22.615 | 21.97 | 21.97 | 1,879,466 | -3.43% |
| 2026-07-24 | 23.08 | 23.35 | 22.71 | 22.75 | 1,744,836 | -1.13% |
| 2026-07-23 | 22.94 | 23.145 | 22.775 | 23.01 | 1,992,483 | +0.70% |
| 2026-07-22 | 22.74 | 22.99 | 22.52 | 22.85 | 2,373,130 | +1.51% |
| 2026-07-21 | 22.8 | 22.83 | 22.35 | 22.51 | 1,622,487 | -0.40% |
| 2026-07-20 | 22.82 | 22.83 | 22.53 | 22.6 | 1,486,905 | +0.04% |
| 2026-07-17 | 23.03 | 23.03 | 22.48 | 22.59 | 1,495,570 | -1.14% |
| 2026-07-16 | 22.51 | 22.905 | 22.475 | 22.85 | 1,692,537 | +1.92% |
| 2026-07-15 | 22.75 | 23.13 | 22.355 | 22.42 | 2,303,772 | -1.49% |
| 2026-07-14 | 22.48 | 22.795 | 22.37 | 22.76 | 1,851,267 | +1.34% |
| 2026-07-13 | 22.43 | 22.595 | 22.11 | 22.46 | 2,188,113 | +0.81% |
| 2026-07-10 | 22.58 | 22.6 | 22.01 | 22.28 | 1,603,698 | -1.33% |
| 2026-07-09 | 22.65 | 22.91 | 22.5 | 22.58 | 1,614,063 | -0.57% |
| 2026-07-08 | 22.88 | 22.88 | 22.54 | 22.71 | 2,064,330 | +0.00% |
| 2026-07-07 | 22.29 | 22.88 | 22.215 | 22.71 | 2,196,825 | +2.85% |
| 2026-07-06 | 22.38 | 22.7 | 22.055 | 22.08 | 1,897,291 | -1.69% |
| 2026-07-02 | 22.59 | 22.67 | 22.065 | 22.46 | 2,289,769 | +0.13% |
| 2026-07-01 | 22.77 | 22.83 | 22.36 | 22.43 | 2,771,106 | -1.41% |
| 2026-06-30 | 22.78 | 23.185 | 22.702 | 22.75 | 3,206,511 | -0.22% |
| 2026-06-29 | 23.19 | 23.21 | 22.68 | 22.8 | 2,433,100 | -1.68% |
| 2026-06-26 | 22.77 | 23.2 | 22.704 | 23.19 | 4,072,104 | +2.20% |
| 2026-06-25 | 22.13 | 22.95 | 22.115 | 22.69 | 2,543,124 | +2.44% |
| 2026-06-24 | 21.95 | 22.3 | 21.86 | 22.15 | 2,287,292 | -0.27% |
| 2026-06-23 | 21.8 | 22.25 | 21.7 | 22.21 | 2,163,162 | +1.65% |
| 2026-06-22 | 21.93 | 22.005 | 21.61 | 21.85 | 2,908,205 | +0.64% |
| 2026-06-18 | 21.35 | 21.86 | 21.195 | 21.71 | 6,315,819 | +1.50% |
| 2026-06-17 | 21.35 | 21.535 | 21.285 | 21.39 | 2,934,680 | -0.28% |
| 2026-06-16 | 21.24 | 21.46 | 21.18 | 21.45 | 2,744,756 | +0.56% |
| 2026-06-15 | 21.29 | 21.575 | 21.152 | 21.33 | 1,742,857 | -1.57% |
| 2026-06-12 | 21.33 | 21.85 | 21.29 | 21.67 | 2,302,821 | +1.45% |
| 2026-06-11 | 21.64 | 21.925 | 21.34 | 21.36 | 2,622,421 | -0.60% |
| 2026-06-10 | 21.41 | 21.79 | 21.37 | 21.49 | 2,195,596 | +1.08% |
| 2026-06-09 | 21.25 | 21.465 | 21.045 | 21.26 | 1,371,873 | -0.33% |
| 2026-06-08 | 21.52 | 21.7 | 21.26 | 21.33 | 1,581,437 | -0.88% |
| 2026-06-05 | 21.48 | 21.605 | 21.365 | 21.52 | 1,980,325 | -0.28% |
| 2026-06-04 | 21.31 | 21.58 | 21.265 | 21.58 | 1,655,684 | +1.46% |
| 2026-06-03 | 21.24 | 21.56 | 21.23 | 21.27 | 2,149,030 | +0.28% |
| 2026-06-02 | 20.85 | 21.295 | 20.85 | 21.21 | 1,211,956 | +1.82% |
| 2026-06-01 | 21.1 | 21.1 | 20.83 | 20.83 | 2,053,545 | -0.62% |
| 2026-05-29 | 21.13 | 21.18 | 20.88 | 20.96 | 2,812,540 | -0.95% |
| 2026-05-28 | 21.42 | 21.45 | 21.13 | 21.16 | 2,317,095 | -0.70% |
| 2026-05-27 | 21.57 | 21.64 | 21.31 | 21.31 | 2,179,932 | -2.43% |
| 2026-05-26 | 21.97 | 22.245 | 21.755 | 21.84 | 2,437,665 | -1.49% |
| 2026-05-22 | 21.8 | 22.23 | 21.69 | 22.17 | 2,765,822 | +1.65% |
| 2026-05-21 | 22.03 | 22.17 | 21.755 | 21.81 | 1,633,149 | -1.22% |
| 2026-05-20 | 22.34 | 22.55 | 21.94 | 22.08 | 1,873,772 | -1.30% |
| 2026-05-19 | 22.33 | 22.47 | 22.045 | 22.37 | 2,379,102 | +0.40% |
| 2026-05-18 | 22.05 | 22.34 | 21.92 | 22.28 | 2,388,067 | +1.36% |
| 2026-05-15 | 21.9 | 22.045 | 21.65 | 21.98 | 2,155,021 | +1.10% |
| 2026-05-14 | 21.51 | 21.85 | 21.51 | 21.74 | 2,566,741 | +0.83% |
| 2026-05-13 | 21.31 | 21.66 | 21.29 | 21.56 | 2,355,186 | +0.94% |