Dark

AM
Antero Midstream Corporation Common Stock
stock NYSE

At Close

Jul 29, 2026 3:59:59 PM EDT

21.54USD-0.966%(-0.21)1,841,825

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:25:30 AM EDT

21.71USD-0.184%(-0.04)3,055

After-hours

Jul 29, 2026 4:55:30 PM EDT

21.52USD-0.093%(-0.02)2,605

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	21.6500	21.8900	21.4700	21.5400	-0.966%	1,841,825	0.000%
2026-07-28	22.1900	22.2100	21.6400	21.7500	-1.001%	2,829,740	-0.966%
2026-07-27	22.5600	22.6150	21.9700	21.9700	-3.429%	1,879,466	-1.957%
2026-07-24	23.0800	23.3500	22.7100	22.7500	-1.130%	1,744,837	-5.319%
2026-07-23	22.9400	23.1450	22.7750	23.0100	+0.700%	1,992,483	-6.389%
2026-07-22	22.7400	22.9900	22.5200	22.8500	+1.510%	2,373,131	-5.733%
2026-07-21	22.8000	22.8300	22.3500	22.5100	-0.398%	1,622,488	-4.309%
2026-07-20	22.8200	22.8300	22.5300	22.6000	+0.044%	1,486,906	-4.690%
2026-07-17	23.0300	23.0300	22.4800	22.5900	-1.138%	1,495,570	-4.648%
2026-07-16	22.5100	22.9050	22.4750	22.8500	+1.918%	1,692,538	-5.733%
2026-07-15	22.7500	23.1295	22.3550	22.4200	-1.494%	2,303,772	-3.925%
2026-07-14	22.4800	22.7950	22.3700	22.7600	+1.336%	1,851,268	-5.360%
2026-07-13	22.4300	22.5950	22.1100	22.4600	+0.808%	2,188,114	-4.096%
2026-07-10	22.5800	22.6000	22.0100	22.2800	-1.329%	1,603,698	-3.321%
2026-07-09	22.6500	22.9100	22.5000	22.5800	-0.572%	1,614,063	-4.606%
2026-07-08	22.8800	22.8800	22.5400	22.7100	0.000%	2,064,330	-5.152%
2026-07-07	22.2900	22.8800	22.2150	22.7100	+2.853%	2,196,825	-5.152%
2026-07-06	22.3800	22.7000	22.0550	22.0800	-1.692%	1,897,292	-2.446%
2026-07-02	22.5900	22.6700	22.0650	22.4600	+0.134%	2,289,770	-4.096%
2026-07-01	22.7700	22.8299	22.3600	22.4300	-1.407%	2,771,107	-3.968%
2026-06-30	22.7800	23.1850	22.7019	22.7500	-0.219%	3,206,512	-5.319%
2026-06-29	23.1900	23.2100	22.6800	22.8000	-1.682%	2,433,100	-5.526%
2026-06-26	22.7700	23.2000	22.7042	23.1900	+2.204%	4,072,105	-7.115%
2026-06-25	22.1300	22.9500	22.1150	22.6900	+2.438%	2,543,125	-5.068%
2026-06-24	21.9500	22.3000	21.8600	22.1500	-0.270%	2,287,293	-2.754%
2026-06-23	21.8000	22.2500	21.7000	22.2100	+1.648%	2,163,163	-3.017%
2026-06-22	21.9300	22.0050	21.6100	21.8500	+0.645%	2,908,206	-1.419%
2026-06-18	21.3500	21.8600	21.1950	21.7100	+1.496%	6,315,819	-0.783%
2026-06-17	21.3500	21.5350	21.2850	21.3900	-0.280%	2,934,680	+0.701%
2026-06-16	21.2400	21.4600	21.1800	21.4500	+0.563%	2,744,757	+0.420%
2026-06-15	21.2900	21.5750	21.1520	21.3300	-1.569%	1,742,858	+0.985%
2026-06-12	21.3300	21.8500	21.2900	21.6700	+1.451%	2,302,822	-0.600%
2026-06-11	21.6400	21.9250	21.3400	21.3600	-0.605%	2,622,421	+0.843%
2026-06-10	21.4100	21.7900	21.3700	21.4900	+1.082%	2,195,596	+0.233%
2026-06-09	21.2500	21.4650	21.0450	21.2600	-0.328%	1,371,874	+1.317%
2026-06-08	21.5200	21.7000	21.2600	21.3300	-0.883%	1,581,437	+0.985%
2026-06-05	21.4800	21.6050	21.3650	21.5200	-0.278%	1,980,325	+0.093%
2026-06-04	21.3100	21.5800	21.2650	21.5800	+1.457%	1,655,685	-0.185%
2026-06-03	21.2400	21.5600	21.2300	21.2700	+0.283%	2,149,030	+1.269%
2026-06-02	20.8500	21.2950	20.8500	21.2100	+1.824%	1,211,957	+1.556%
2026-06-01	21.1000	21.1000	20.8300	20.8300	-0.620%	2,053,546	+3.409%
2026-05-29	21.1300	21.1800	20.8800	20.9600	-0.945%	2,812,540	+2.767%
2026-05-28	21.4200	21.4500	21.1300	21.1600	-0.704%	2,317,095	+1.796%
2026-05-27	21.5700	21.6400	21.3100	21.3100	-2.427%	2,179,932	+1.079%
2026-05-26	21.9700	22.2450	21.7550	21.8400	-1.488%	2,437,665	-1.374%
2026-05-22	21.8000	22.2300	21.6900	22.1700	+1.651%	2,765,823	-2.842%
2026-05-21	22.0300	22.1700	21.7550	21.8100	-1.223%	1,633,147	-1.238%
2026-05-20	22.3400	22.5500	21.9400	22.0800	-1.296%	1,873,773	-2.446%
2026-05-19	22.3300	22.4700	22.0450	22.3700	+0.404%	2,379,103	-3.710%
2026-05-18	22.0500	22.3400	21.9200	22.2800	+1.365%	2,388,068	-3.321%
2026-05-15	21.9000	22.0450	21.6500	21.9800	+1.104%	2,155,021	-2.002%
2026-05-14	21.5100	21.8500	21.5100	21.7400	+0.835%	2,566,741	-0.920%
2026-05-13	21.3100	21.6600	21.2900	21.5600	+0.936%	2,355,186	-0.093%
2026-05-12	21.5200	21.5200	21.1150	21.3600	+0.235%	2,646,271	+0.843%
2026-05-11	21.0000	21.3700	20.8800	21.3100	+1.864%	2,033,860	+1.079%
2026-05-08	21.2400	21.2800	20.9150	20.9200	-1.507%	2,348,851	+2.964%
2026-05-07	20.9500	21.2650	20.6700	21.2400	+0.378%	2,708,521	+1.412%
2026-05-06	21.4600	21.6800	21.0700	21.1600	-2.847%	3,270,178	+1.796%
2026-05-05	21.8900	21.9950	21.7000	21.7800	-0.955%	2,549,245	-1.102%
2026-05-04	21.6700	22.0700	21.5500	21.9900	+1.336%	2,313,058	-2.046%
2026-05-01	21.9000	21.9500	21.5200	21.7000	-0.732%	2,606,299	-0.737%
2026-04-30	21.2200	22.2450	21.0100	21.8600	-0.091%	4,871,568	-1.464%
2026-04-29	21.7600	21.9100	21.5200	21.8800	+0.091%	2,903,003	-1.554%
2026-04-28	21.7900	22.0400	21.6700	21.8600	+1.297%	2,122,440	-1.464%
2026-04-27	21.4500	21.7100	21.3100	21.5800	+0.983%	2,700,374	-0.185%
2026-04-24	21.3800	21.4650	21.0900	21.3700	-0.047%	2,129,658	+0.796%
2026-04-23	21.4400	21.5000	21.2100	21.3800	+0.659%	1,747,311	+0.748%
2026-04-22	21.1700	21.2600	20.9550	21.2400	+3.057%	4,661,644	+1.412%
2026-04-21	20.9600	21.0900	20.3950	20.6100	-1.293%	2,626,935	+4.512%
2026-04-20	21.1600	21.2800	20.8300	20.8800	-1.926%	2,438,414	+3.161%
2026-04-17	20.8800	21.3050	20.8209	21.2900	+0.235%	2,810,606	+1.174%
2026-04-16	21.3200	21.4500	21.0700	21.2400	-0.094%	2,256,532	+1.412%
2026-04-15	21.1500	21.3900	21.0600	21.2600	+0.047%	2,088,766	+1.317%
2026-04-14	21.8100	21.8100	21.0400	21.2500	-1.757%	5,351,358	+1.365%
2026-04-13	22.2800	22.2800	21.3450	21.6300	-1.816%	2,883,141	-0.416%
2026-04-10	22.1200	22.2400	21.8450	22.0300	-0.810%	1,241,878	-2.224%
2026-04-09	22.4300	22.9800	22.1600	22.2100	-1.157%	2,112,403	-3.017%
2026-04-08	22.1700	22.5350	22.0500	22.4700	-1.491%	2,797,435	-4.139%
2026-04-07	22.5900	23.0300	22.5200	22.8100	+0.929%	1,771,506	-5.568%
2026-04-06	22.5700	22.8800	22.5300	22.6000	-0.659%	1,624,070	-4.690%
2026-04-02	22.7600	23.0000	22.5500	22.7500	+0.887%	1,527,121	-5.319%
2026-04-01	22.5000	22.6900	22.2300	22.5500	-1.096%	2,408,998	-4.479%
2026-03-31	23.2300	23.2700	22.5900	22.8000	-1.384%	4,206,464	-5.526%
2026-03-30	23.3900	23.4700	22.9600	23.1200	-0.302%	2,498,345	-6.834%
2026-03-27	23.5700	23.7400	23.1500	23.1900	-1.529%	2,844,643	-7.115%
2026-03-26	23.6200	23.8350	23.4300	23.5500	-0.212%	3,026,131	-8.535%
2026-03-25	23.2900	23.6250	23.1750	23.6000	+1.375%	2,256,638	-8.729%
2026-03-24	22.7200	23.5850	22.7200	23.2800	+1.394%	2,657,248	-7.474%
2026-03-23	22.5800	23.2250	22.4500	22.9600	+1.369%	2,876,436	-6.185%
2026-03-20	23.1000	23.1700	22.6300	22.6500	-1.821%	6,467,579	-4.901%
2026-03-19	22.8700	23.3000	22.7350	23.0700	+1.451%	2,392,105	-6.632%
2026-03-18	22.9100	23.0100	22.7050	22.7400	-0.872%	1,759,958	-5.277%
2026-03-17	23.1800	23.3500	22.8850	22.9400	+0.262%	2,433,909	-6.103%
2026-03-16	23.2400	23.2400	22.8500	22.8800	-1.124%	2,826,329	-5.857%
2026-03-13	23.0000	23.3100	22.8900	23.1400	+1.269%	2,616,816	-6.914%
2026-03-12	22.8900	23.3450	22.8500	22.8500	-1.168%	3,074,240	-5.733%
2026-03-11	22.5100	23.1300	22.3800	23.1200	+2.346%	2,727,261	-6.834%
2026-03-10	22.6500	22.8750	22.5000	22.5900	-0.703%	2,419,176	-4.648%
2026-03-09	22.9900	23.0200	22.6650	22.7500	-0.958%	2,275,551	-5.319%
2026-03-06	22.9400	23.0500	22.6800	22.9700	+0.481%	1,781,415	-6.226%
2026-03-05	22.6900	23.1000	22.6500	22.8600	+0.395%	2,847,667	-5.774%
2026-03-04	22.7000	22.8850	22.4300	22.7700	-0.219%	1,828,027	-5.402%
2026-03-03	22.8600	23.0000	22.4300	22.8200	-0.393%	2,296,406	-5.609%
2026-03-02	22.6600	23.0000	22.2600	22.9100	+1.913%	2,465,556	-5.980%
2026-02-27	22.4800	22.5700	22.1950	22.4800	+0.537%	4,402,931	-4.181%
2026-02-26	22.1700	22.3900	22.0200	22.3600	+0.359%	3,342,053	-3.667%
2026-02-25	22.0700	22.3300	21.8150	22.2800	+0.723%	3,254,585	-3.321%
2026-02-24	21.7600	22.1350	21.5100	22.1200	+1.935%	2,818,220	-2.622%
2026-02-23	21.5100	21.9900	21.4800	21.7000	+0.324%	2,238,436	-0.737%
2026-02-20	21.1900	21.6300	21.0150	21.6300	+2.512%	4,056,212	-0.416%
2026-02-19	21.1600	21.2950	20.8200	21.1000	+0.620%	3,147,806	+2.085%
2026-02-18	21.5800	21.6000	20.9300	20.9700	-2.238%	3,153,821	+2.718%
2026-02-17	21.4500	21.5100	21.1540	21.4500	0.000%	3,894,716	+0.420%
2026-02-13	20.9800	21.6600	20.8800	21.4500	+2.582%	4,456,801	+0.420%
2026-02-12	20.9900	21.0000	20.3800	20.9100	+2.299%	5,431,683	+3.013%
2026-02-11	20.0000	20.5400	19.9300	20.4400	+2.714%	4,718,015	+5.382%
2026-02-10	19.7500	20.2000	19.7050	19.9000	+0.811%	5,604,399	+8.241%
2026-02-09	19.1300	19.7500	19.1300	19.7400	+2.920%	3,147,143	+9.119%
2026-02-06	19.0000	19.4300	18.9400	19.1800	+1.481%	3,685,628	+12.304%
2026-02-05	18.6450	18.9050	18.5850	18.9000	+0.746%	2,701,164	+13.968%
2026-02-04	18.5900	18.8300	18.4800	18.7600	+0.644%	2,095,288	+14.819%
2026-02-03	18.5600	18.8100	18.4200	18.6400	+0.757%	2,540,049	+15.558%
2026-02-02	18.5900	18.5900	18.3150	18.5000	-1.700%	2,844,178	+16.432%
2026-01-30	18.7500	18.8400	18.4800	18.8200	+0.534%	2,299,224	+14.453%
2026-01-29	18.8100	18.9400	18.6500	18.7200	+0.429%	2,611,514	+15.064%
2026-01-28	18.5800	18.7500	18.4550	18.6400	-0.640%	3,077,415	+15.558%
2026-01-27	18.6000	18.9100	18.3800	18.7600	+0.375%	2,225,893	+14.819%
2026-01-26	18.9500	19.0000	18.6100	18.6900	-0.320%	1,929,543	+15.249%
2026-01-23	18.9100	18.9900	18.7400	18.7500	-0.107%	1,632,323	+14.880%
2026-01-22	18.6000	18.9150	18.5950	18.7700	+0.968%	2,574,003	+14.758%
2026-01-21	18.5100	18.7600	18.4004	18.5900	+1.363%	2,629,930	+15.869%
2026-01-20	18.3600	18.5485	18.2500	18.3400	+0.273%	3,122,446	+17.448%
2026-01-16	17.8900	18.3700	17.8700	18.2900	+2.522%	3,160,118	+17.769%
2026-01-15	17.8400	17.9250	17.6000	17.8400	+0.337%	3,243,063	+20.740%
2026-01-14	17.7000	17.8800	17.6700	17.7800	+0.395%	2,832,886	+21.147%
2026-01-13	17.5600	17.8200	17.5600	17.7100	+0.912%	2,865,562	+21.626%
2026-01-12	17.3300	17.5850	17.3200	17.5500	+1.386%	3,667,742	+22.735%
2026-01-09	17.3900	17.5400	17.2100	17.3100	-0.115%	1,979,894	+24.437%
2026-01-08	17.3400	17.4400	17.1700	17.3300	+0.814%	2,036,793	+24.293%
2026-01-07	17.2600	17.3800	17.1190	17.1900	+0.233%	2,318,284	+25.305%
2026-01-06	17.6200	17.6300	17.1450	17.1500	-3.107%	3,374,688	+25.598%
2026-01-05	17.9400	17.9864	17.2700	17.7000	-1.338%	3,154,050	+21.695%
2026-01-02	17.8000	17.9900	17.6100	17.9400	+0.843%	2,320,049	+20.067%
2025-12-31	17.8300	17.9000	17.7650	17.7900	-0.392%	1,845,986	+21.079%
2025-12-30	17.8200	17.9700	17.8000	17.8600	+0.337%	1,514,607	+20.605%
2025-12-29	17.7800	17.8800	17.7500	17.8000	+0.395%	1,232,949	+21.011%
2025-12-26	17.9500	17.9500	17.6800	17.7300	-0.839%	1,045,264	+21.489%
2025-12-24	18.0000	18.0300	17.8100	17.8800	-0.997%	1,032,700	+20.470%
2025-12-23	17.8500	18.0800	17.7800	18.0600	+2.439%	1,562,275	+19.269%
2025-12-22	17.5500	17.7200	17.5100	17.6300	+0.685%	2,067,461	+22.178%
2025-12-19	17.6400	17.8200	17.4800	17.5100	-0.962%	10,745,248	+23.015%
2025-12-18	17.7800	18.0450	17.6700	17.6800	+0.113%	2,679,179	+21.833%
2025-12-17	17.7000	17.8600	17.6000	17.6600	0.000%	3,035,410	+21.971%
2025-12-16	17.8500	17.9100	17.5600	17.6600	-1.889%	2,600,576	+21.971%
2025-12-15	18.1100	18.1100	17.8100	18.0000	+0.167%	2,265,855	+19.667%
2025-12-12	18.0600	18.2800	17.9400	17.9700	-0.498%	2,231,660	+19.866%
2025-12-11	18.1500	18.1900	17.9100	18.0600	-0.715%	2,532,420	+19.269%
2025-12-10	18.6900	18.7400	18.0300	18.1900	-2.099%	3,971,584	+18.417%
2025-12-09	18.5800	18.8700	18.5400	18.5800	-0.535%	3,024,438	+15.931%
2025-12-08	18.3500	18.8750	18.2082	18.6800	+1.137%	3,546,421	+15.310%
2025-12-05	18.2200	18.5300	18.2150	18.4700	+1.372%	2,187,983	+16.622%
2025-12-04	18.0500	18.2900	17.9800	18.2200	+0.719%	1,682,631	+18.222%
2025-12-03	17.8700	18.1800	17.8100	18.0900	+1.858%	1,966,144	+19.071%
2025-12-02	18.2000	18.2000	17.7500	17.7600	-2.041%	1,557,094	+21.284%
2025-12-01	17.9200	18.1725	17.8700	18.1300	+0.666%	1,772,627	+18.809%
2025-11-28	17.7700	18.0900	17.7700	18.0100	+1.237%	1,294,022	+19.600%
2025-11-26	17.6900	17.9300	17.6400	17.7900	+1.080%	1,324,754	+21.079%
2025-11-25	17.5400	17.7400	17.4500	17.6000	+0.228%	1,730,203	+22.386%
2025-11-24	17.7000	17.7000	17.4850	17.5600	-0.791%	1,910,935	+22.665%
2025-11-21	17.7100	17.8400	17.5790	17.7000	+0.057%	3,507,733	+21.695%
2025-11-20	18.0100	18.2100	17.6000	17.6900	-1.228%	3,252,163	+21.764%
2025-11-19	17.7500	17.9700	17.6600	17.9100	+0.280%	2,894,956	+20.268%
2025-11-18	17.7100	18.0000	17.7100	17.8600	+0.224%	2,058,083	+20.605%
2025-11-17	18.1600	18.2500	17.8000	17.8200	-1.872%	1,814,940	+20.875%
2025-11-14	17.7600	18.1700	17.7200	18.1600	+1.339%	1,980,784	+18.612%
2025-11-13	17.9000	18.0300	17.6100	17.9200	+0.056%	3,683,742	+20.201%
2025-11-12	17.9700	18.1500	17.7400	17.9100	-0.445%	3,193,927	+20.268%
2025-11-11	17.9300	18.0150	17.8000	17.9900	+0.784%	1,656,741	+19.733%
2025-11-10	17.8500	17.9500	17.7900	17.8500	+0.734%	2,192,236	+20.672%
2025-11-07	17.2600	17.7300	17.1900	17.7200	+2.784%	2,179,325	+21.558%
2025-11-06	17.3200	17.5300	17.2200	17.2400	0.000%	2,256,814	+24.942%
2025-11-05	17.2000	17.4400	17.1100	17.2400	+0.291%	2,746,358	+24.942%
2025-11-04	17.3000	17.3200	17.1000	17.1900	-1.603%	3,330,422	+25.305%
2025-11-03	17.2900	17.4700	16.9600	17.4700	+1.275%	3,265,329	+23.297%
2025-10-31	17.5100	17.5500	17.1700	17.2500	-1.372%	4,158,457	+24.870%
2025-10-30	17.2500	17.7350	17.0900	17.4900	-0.228%	3,913,920	+23.156%
2025-10-29	17.5600	17.6500	17.3770	17.5300	-0.454%	2,084,518	+22.875%
2025-10-28	17.6600	17.7400	17.5100	17.6100	-0.508%	1,640,321	+22.317%
2025-10-27	17.8800	17.8800	17.6000	17.7000	-0.729%	2,450,400	+21.695%
2025-10-24	18.0200	18.0200	17.7500	17.8300	-0.056%	1,746,276	+20.808%
2025-10-23	18.2200	18.2200	17.7300	17.8400	-1.054%	1,612,750	+20.740%
2025-10-22	18.1100	18.1800	17.8400	18.0300	-1.205%	2,017,981	+19.468%
2025-10-21	18.3300	18.4000	18.1800	18.2500	-0.545%	1,634,833	+18.027%
2025-10-20	18.1800	18.4800	18.1800	18.3500	+1.550%	1,537,756	+17.384%
2025-10-17	17.9300	18.1150	17.8950	18.0700	+0.612%	1,807,881	+19.203%
2025-10-16	18.3200	18.3800	17.8800	17.9600	-1.965%	1,645,189	+19.933%
2025-10-15	18.1200	18.5000	18.1050	18.3200	+1.778%	1,736,106	+17.576%
2025-10-14	18.2000	18.2900	17.9650	18.0000	-2.067%	2,093,495	+19.667%
2025-10-13	18.4500	18.5451	18.2700	18.3800	-0.163%	1,500,271	+17.193%
2025-10-10	18.8300	19.0701	18.3900	18.4100	-2.230%	1,470,181	+17.002%
2025-10-09	19.4200	19.4550	18.8200	18.8300	-2.687%	1,996,883	+14.392%
2025-10-08	19.0600	19.3800	18.8750	19.3500	+1.150%	1,815,488	+11.318%
2025-10-07	19.1000	19.1600	18.8550	19.1300	+0.315%	2,234,226	+12.598%
2025-10-06	19.1300	19.1979	18.9350	19.0700	-0.105%	2,198,275	+12.952%
2025-10-03	19.2600	19.2600	18.9950	19.0900	-0.780%	1,973,006	+12.834%
2025-10-02	19.5500	19.7200	19.2300	19.2400	-0.876%	1,885,455	+11.954%
2025-10-01	19.3800	19.5100	19.3500	19.4100	-0.154%	1,617,004	+10.974%
2025-09-30	19.3500	19.6593	19.3000	19.4400	-0.154%	2,455,300	+10.802%
2025-09-29	19.5100	19.6700	19.3150	19.4700	-0.562%	1,438,553	+10.632%
2025-09-26	19.5900	19.8200	19.5600	19.5800	+0.205%	1,457,033	+10.010%
2025-09-25	19.4600	19.6200	19.3600	19.5400	+0.411%	1,547,687	+10.235%
2025-09-24	19.2100	19.5200	19.2100	19.4600	+1.672%	2,200,992	+10.689%
2025-09-23	18.7800	19.3200	18.7000	19.1400	+2.080%	3,338,251	+12.539%
2025-09-22	18.5200	18.7900	18.4200	18.7500	+1.024%	1,605,128	+14.880%
2025-09-19	18.5800	18.6700	18.4300	18.5600	-0.322%	7,260,852	+16.056%
2025-09-18	18.5100	18.7050	18.4300	18.6200	+0.540%	2,318,757	+15.682%
2025-09-17	18.3000	18.6000	18.3000	18.5200	+1.147%	2,439,355	+16.307%
2025-09-16	18.3800	18.4450	18.1450	18.3100	-0.381%	1,723,022	+17.641%
2025-09-15	18.6100	18.7100	18.3750	18.3800	-1.289%	2,250,313	+17.193%
2025-09-12	18.4700	18.7050	18.4600	18.6200	+0.703%	2,120,028	+15.682%
2025-09-11	18.2700	18.4900	18.1050	18.4900	+0.653%	3,788,239	+16.495%
2025-09-10	18.3000	18.5650	18.2700	18.3700	+0.602%	1,952,849	+17.256%
2025-09-09	18.1200	18.3250	18.1200	18.2600	+0.884%	1,542,934	+17.963%
2025-09-08	18.2500	18.4194	17.9500	18.1000	-0.822%	3,360,772	+19.006%
2025-09-05	18.0900	18.2600	17.8100	18.2500	+0.884%	2,699,477	+18.027%
2025-09-04	17.9500	18.1150	17.8900	18.0900	+1.288%	2,787,489	+19.071%
2025-09-03	17.7900	17.9100	17.6650	17.8600	+1.018%	2,222,307	+20.605%
2025-09-02	17.6500	17.8800	17.5500	17.6800	-0.618%	2,117,770	+21.833%
2025-08-29	17.8400	17.8515	17.6950	17.7900	-0.280%	2,271,950	+21.079%
2025-08-28	17.7100	17.8500	17.5700	17.8400	+0.734%	1,756,246	+20.740%
2025-08-27	17.7200	17.8600	17.6600	17.7100	-0.338%	1,902,232	+21.626%
2025-08-26	17.6300	17.8350	17.6150	17.7700	+1.081%	2,064,741	+21.216%
2025-08-25	17.7000	17.7900	17.5400	17.5800	-0.678%	1,587,206	+22.526%
2025-08-22	17.7100	17.8100	17.5800	17.7000	-0.056%	2,361,050	+21.695%
2025-08-21	17.4800	17.8100	17.4550	17.7100	+1.258%	2,630,031	+21.626%
2025-08-20	17.5000	17.5854	17.4250	17.4900	+0.402%	2,515,813	+23.156%
2025-08-19	17.4700	17.6500	17.3900	17.4200	-0.741%	2,629,477	+23.651%
2025-08-18	17.7700	17.8450	17.4400	17.5500	-2.010%	2,939,592	+22.735%
2025-08-15	18.1500	18.2500	17.7900	17.9100	-1.593%	3,557,317	+20.268%
2025-08-14	18.1650	18.5200	18.1001	18.2000	0.000%	1,924,299	+18.352%
2025-08-13	18.3200	18.3700	17.9900	18.2000	-0.329%	1,808,408	+18.352%
2025-08-12	18.5000	18.5200	18.0546	18.2600	-1.083%	2,560,409	+17.963%
2025-08-11	18.4100	18.5400	18.3000	18.4600	+0.108%	1,791,758	+16.685%
2025-08-08	18.5400	18.6750	18.4150	18.4400	-0.108%	1,620,717	+16.811%
2025-08-07	18.6800	18.8000	18.4100	18.4600	-1.178%	1,736,995	+16.685%
2025-08-06	18.5100	18.6850	18.3000	18.6800	+0.973%	3,434,006	+15.310%
2025-08-05	18.6600	18.6600	18.0550	18.5000	-0.857%	3,928,488	+16.432%
2025-08-04	18.6000	18.7800	18.5400	18.6600	+0.702%	3,238,041	+15.434%
2025-08-01	18.3700	18.6150	18.1100	18.5300	+0.981%	4,251,034	+16.244%
2025-07-31	17.2300	18.4750	17.2300	18.3500	+7.060%	7,770,415	+17.384%
2025-07-30	16.8400	17.1950	16.8400	17.1400	+0.942%	4,076,648	+25.671%
2025-07-29	17.0100	17.1600	16.8800	16.9800	+0.652%	2,539,314	+26.855%
2025-07-28	17.1500	17.1700	16.7700	16.8700	-1.172%	2,291,601	+27.682%
2025-07-25	17.1700	17.2000	17.0050	17.0700	-0.059%	2,889,445	+26.186%
2025-07-24	16.9000	17.1550	16.8700	17.0800	+0.767%	2,241,212	+26.112%
2025-07-23	16.9900	17.0850	16.9103	16.9500	-1.339%	2,216,069	+27.080%
2025-07-22	17.3400	17.5000	17.1800	17.1800	-0.232%	4,083,546	+25.378%
2025-07-21	17.8400	18.0700	17.1500	17.2200	-4.227%	2,620,894	+25.087%
2025-07-18	17.7500	18.0750	17.7300	17.9800	+1.870%	2,664,135	+19.800%
2025-07-17	17.5000	17.7000	17.4500	17.6500	+0.513%	2,384,637	+22.040%
2025-07-16	17.6000	17.6950	17.4850	17.5600	+0.114%	1,744,826	+22.665%
2025-07-15	17.9100	17.9200	17.4750	17.5400	-2.175%	2,329,531	+22.805%
2025-07-14	17.4800	17.9500	17.3900	17.9300	+2.751%	3,684,507	+20.134%
2025-07-11	17.4900	17.5800	17.4050	17.4500	+0.057%	1,543,398	+23.438%
2025-07-10	17.4500	17.5000	17.2400	17.4400	-0.683%	2,124,739	+23.509%
2025-07-09	17.6800	17.7400	17.4950	17.5600	-0.679%	1,697,907	+22.665%
2025-07-08	17.7700	17.8200	17.5100	17.6800	-1.449%	2,819,346	+21.833%
2025-07-07	17.9700	18.0900	17.8250	17.9400	-0.939%	2,411,645	+20.067%
2025-07-03	18.2800	18.3100	17.9510	18.1100	-0.767%	1,774,045	+18.940%
2025-07-02	18.1900	18.3500	17.9650	18.2500	+0.385%	3,239,775	+18.027%
2025-07-01	18.9500	19.0000	18.1700	18.1800	-4.063%	3,977,540	+18.482%
2025-06-30	18.7900	19.0850	18.7264	18.9500	+0.318%	3,562,514	+13.668%
2025-06-27	18.8900	19.0700	18.7500	18.8900	-0.159%	6,677,801	+14.029%
2025-06-26	18.4600	18.9200	18.4400	18.9200	+2.492%	2,749,523	+13.848%
2025-06-25	18.5500	18.5900	18.2850	18.4600	-0.216%	2,481,339	+16.685%
2025-06-24	18.2200	18.6400	18.2200	18.5000	+0.708%	2,859,728	+16.432%
2025-06-23	18.4200	18.5650	18.2750	18.3700	-0.109%	2,364,538	+17.256%
2025-06-20	18.1950	18.3900	18.1500	18.3900	+1.434%	4,260,791	+17.129%
2025-06-18	18.1000	18.2450	17.9750	18.1300	+0.221%	2,725,870	+18.809%
2025-06-17	18.1700	18.2450	17.9600	18.0900	-0.495%	2,215,607	+19.071%
2025-06-16	18.3100	18.6100	18.0650	18.1800	-0.547%	2,389,471	+18.482%
2025-06-13	18.3400	18.4200	18.0700	18.2800	+0.164%	2,641,668	+17.834%
2025-06-12	18.1700	18.2600	18.0100	18.2500	+0.551%	2,057,408	+18.027%
2025-06-11	18.2400	18.2700	18.1100	18.1500	+0.110%	2,461,975	+18.678%
2025-06-10	18.4600	18.5300	18.0300	18.1300	-1.467%	3,210,336	+18.809%
2025-06-09	18.7500	18.7500	18.3850	18.4000	-1.919%	2,619,040	+17.065%
2025-06-06	18.6700	18.8100	18.6000	18.7600	+1.078%	1,673,116	+14.819%
2025-06-05	18.5900	18.6650	18.3900	18.5600	+0.162%	1,785,920	+16.056%
2025-06-04	18.8500	18.8700	18.4100	18.5300	-1.802%	2,511,430	+16.244%
2025-06-03	18.9700	19.0700	18.8300	18.8700	-0.632%	2,658,561	+14.149%
2025-06-02	18.9500	19.0850	18.6250	18.9900	+1.118%	2,189,404	+13.428%
2025-05-30	18.8200	18.9182	18.6350	18.7800	-0.424%	3,362,874	+14.696%
2025-05-29	18.8200	18.8700	18.5500	18.8600	+0.053%	2,060,038	+14.210%
2025-05-28	19.0000	19.0600	18.7700	18.8500	-0.685%	1,470,099	+14.271%
2025-05-27	18.8200	19.0000	18.6709	18.9800	+1.769%	1,808,614	+13.488%
2025-05-23	18.4700	18.6950	18.4400	18.6500	+0.811%	1,637,368	+15.496%
2025-05-22	18.5000	18.6100	18.3200	18.5000	-0.377%	1,455,518	+16.432%
2025-05-21	18.7400	18.7900	18.5600	18.5700	-1.381%	2,243,715	+15.994%
2025-05-20	18.9200	18.9900	18.7900	18.8300	-0.265%	1,985,756	+14.392%
2025-05-19	18.7800	19.0400	18.7300	18.8800	-0.422%	2,532,482	+14.089%
2025-05-16	18.8600	19.0100	18.7700	18.9600	+0.584%	2,120,008	+13.608%
2025-05-15	18.6200	18.8800	18.4900	18.8500	+1.453%	1,743,568	+14.271%
2025-05-14	18.3900	18.5999	18.2900	18.5800	+0.814%	1,753,613	+15.931%
2025-05-13	18.2200	18.5366	18.2000	18.4300	+1.319%	2,204,730	+16.875%
2025-05-12	18.6000	18.6000	18.0800	18.1900	+0.664%	2,910,808	+18.417%
2025-05-09	18.0000	18.0900	17.7634	18.0700	+1.460%	2,407,490	+19.203%
2025-05-08	17.9700	18.1100	17.7400	17.8100	0.000%	3,067,879	+20.943%
2025-05-07	17.5400	17.8550	17.5100	17.8100	+1.713%	2,653,531	+20.943%
2025-05-06	17.5700	17.6900	17.2800	17.5100	-0.285%	3,207,448	+23.015%
2025-05-05	17.4900	17.6000	17.2900	17.5600	+0.171%	3,380,840	+22.665%
2025-05-02	17.0600	17.5400	17.0300	17.5300	+3.912%	3,921,494	+22.875%
2025-05-01	16.5400	17.1700	16.5050	16.8700	+1.934%	5,352,999	+27.682%
2025-04-30	16.7100	16.8120	16.2400	16.5500	-2.187%	3,094,458	+30.151%
2025-04-29	16.8200	17.0300	16.8150	16.9200	-0.646%	1,756,938	+27.305%
2025-04-28	16.8500	17.0650	16.6600	17.0300	+0.889%	2,177,810	+26.483%
2025-04-25	16.8800	17.0300	16.6650	16.8800	-0.589%	1,578,817	+27.607%
2025-04-24	16.7500	17.0600	16.6500	16.9800	+1.860%	1,727,109	+26.855%
2025-04-23	16.6900	16.8550	16.4300	16.6700	-0.359%	2,109,890	+29.214%
2025-04-22	16.7800	16.8000	16.5050	16.7300	+1.455%	2,597,821	+28.751%
2025-04-21	17.0500	17.0900	16.3350	16.4900	-4.016%	2,640,518	+30.625%
2025-04-17	16.9200	17.3650	16.9200	17.1800	+1.898%	3,750,442	+25.378%
2025-04-16	16.7800	17.0850	16.7501	16.8600	+0.777%	2,591,131	+27.758%
2025-04-15	16.5300	16.8950	16.5250	16.7300	+1.210%	1,849,227	+28.751%
2025-04-14	16.5700	16.6800	16.2650	16.5300	+2.543%	3,963,114	+30.309%
2025-04-11	15.9100	16.1283	15.5250	16.1200	+1.511%	3,532,379	+33.623%
2025-04-10	16.0400	16.2700	15.5200	15.8800	-2.636%	3,580,603	+35.642%
2025-04-09	15.6600	16.5500	15.0750	16.3100	+2.257%	5,189,502	+32.066%
2025-04-08	16.8400	16.9200	15.6650	15.9500	-1.238%	7,892,283	+35.047%
2025-04-07	15.3700	16.6300	15.1900	16.1500	-1.102%	5,888,476	+33.375%
2025-04-04	17.3000	17.5300	16.0400	16.3300	-9.126%	5,804,242	+31.904%
2025-04-03	17.8600	18.3550	17.8600	17.9700	-2.654%	3,613,965	+19.866%
2025-04-02	18.0600	18.4900	18.0600	18.4600	+1.040%	2,140,879	+16.685%
2025-04-01	17.9300	18.2750	17.8395	18.2700	+1.500%	2,337,114	+17.898%
2025-03-31	17.8800	18.0950	17.7300	18.0000	+0.334%	2,895,801	+19.667%
2025-03-28	17.8700	17.9794	17.7901	17.9400	+0.168%	2,573,813	+20.067%
2025-03-27	18.0100	18.0700	17.8100	17.9100	-0.500%	2,240,777	+20.268%
2025-03-26	18.1300	18.2950	17.9600	18.0000	-0.222%	3,324,340	+19.667%
2025-03-25	18.1100	18.1750	17.9600	18.0400	+0.278%	3,264,666	+19.401%
2025-03-24	17.9500	18.1100	17.7550	17.9900	+1.067%	3,787,820	+19.733%
2025-03-21	17.7300	17.9750	17.6500	17.8000	+0.112%	25,793,740	+21.011%
2025-03-20	17.6000	17.8200	17.5700	17.7800	+0.339%	2,286,003	+21.147%
2025-03-19	17.5300	17.7500	17.4400	17.7200	+1.547%	3,108,513	+21.558%
2025-03-18	17.5000	17.6310	17.4100	17.4500	+0.115%	3,003,716	+23.438%
2025-03-17	16.9900	17.4700	16.9440	17.4300	+2.469%	3,154,424	+23.580%
2025-03-14	16.9800	17.1300	16.8700	17.0100	+0.532%	4,415,109	+26.631%
2025-03-13	16.9100	17.0750	16.8300	16.9200	-0.118%	3,863,423	+27.305%
2025-03-12	17.0000	17.1500	16.8300	16.9400	+0.474%	4,029,263	+27.155%
2025-03-11	16.7600	17.0400	16.7200	16.8600	+0.837%	3,356,737	+27.758%
2025-03-10	16.4300	16.8500	16.3000	16.7200	+1.580%	3,622,270	+28.828%
2025-03-07	16.3300	16.5350	16.0950	16.4600	+1.044%	2,948,585	+30.863%
2025-03-06	16.7900	16.7900	16.1350	16.2900	-4.064%	4,599,344	+32.228%
2025-03-05	16.6600	17.0150	16.3908	16.9800	+1.313%	4,493,736	+26.855%
2025-03-04	16.6300	17.0300	16.2850	16.7600	-0.238%	3,945,077	+28.520%
2025-03-03	17.0000	17.1900	16.6300	16.8000	-0.885%	5,607,411	+28.214%
2025-02-28	16.2200	16.9700	16.1900	16.9500	+4.501%	4,408,689	+27.080%
2025-02-27	16.2700	16.3800	15.9250	16.2200	-0.613%	3,363,562	+32.799%
2025-02-26	15.9700	16.3400	15.9300	16.3200	+2.706%	2,799,672	+31.985%
2025-02-25	15.9800	16.0834	15.4850	15.8900	-0.750%	3,463,348	+35.557%
2025-02-24	16.2900	16.3900	15.9800	16.0100	-1.598%	2,038,426	+34.541%
2025-02-21	16.5500	16.5510	16.1400	16.2700	-1.751%	2,193,756	+32.391%
2025-02-20	16.6800	16.7350	16.3700	16.5600	-1.193%	2,682,105	+30.072%
2025-02-19	16.8300	16.9350	16.6800	16.7600	-0.179%	4,276,270	+28.520%
2025-02-18	16.8100	16.9650	16.7600	16.7900	+0.720%	4,083,798	+28.291%
2025-02-14	16.8200	16.9850	16.6100	16.6700	-0.892%	3,646,600	+29.214%
2025-02-13	16.3500	16.9100	16.0300	16.8200	+6.120%	6,362,928	+28.062%
2025-02-12	15.9000	16.1600	15.7900	15.8500	-1.614%	2,979,098	+35.899%
2025-02-11	16.1300	16.2450	15.7600	16.1100	-0.309%	2,677,327	+33.706%
2025-02-10	16.1900	16.2800	16.0450	16.1600	+0.373%	3,250,879	+33.292%
2025-02-07	16.0600	16.1900	15.9475	16.1000	+0.312%	1,557,433	+33.789%
2025-02-06	16.3700	16.3900	15.9750	16.0500	-1.473%	2,294,098	+34.206%

.dark-mode .tZPYbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZPYbZ{ color: #333333; background-color: white; border: 2px solid #333333; }AMAntero Midstream Corporation Common Stockstock NYSE

AM
Antero Midstream Corporation Common Stock
stock NYSE