Antero Midstream Corporat... (AM)
NYSE: AM
· Real-Time Price · USD
19.09
-0.15 (-0.78%)
At close: Oct 03, 2025, 3:59 PM
19.31
1.13%
After-hours: Oct 03, 2025, 07:45 PM EDT
AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.26 | 19.26 | 19.00 | 19.09 | 19.09 | -0.78% | 1,972,999 |
| Oct 2, 2025 | 19.55 | 19.72 | 19.23 | 19.24 | 19.24 | -0.88% | 1,885,455 |
| Oct 1, 2025 | 19.38 | 19.51 | 19.35 | 19.41 | 19.41 | -0.15% | 1,617,004 |
| Sep 30, 2025 | 19.35 | 19.66 | 19.30 | 19.44 | 19.44 | -0.15% | 2,455,300 |
| Sep 29, 2025 | 19.51 | 19.67 | 19.32 | 19.47 | 19.47 | -0.56% | 1,438,600 |
| Sep 26, 2025 | 19.59 | 19.82 | 19.56 | 19.58 | 19.58 | 0.20% | 1,457,033 |
| Sep 25, 2025 | 19.46 | 19.62 | 19.36 | 19.54 | 19.54 | 0.41% | 1,547,700 |
| Sep 24, 2025 | 19.21 | 19.52 | 19.21 | 19.46 | 19.46 | 1.67% | 2,200,992 |
| Sep 23, 2025 | 18.78 | 19.32 | 18.70 | 19.14 | 19.14 | 2.08% | 3,338,251 |
| Sep 22, 2025 | 18.52 | 18.79 | 18.42 | 18.75 | 18.75 | 1.02% | 1,605,128 |
| Sep 19, 2025 | 18.58 | 18.67 | 18.43 | 18.56 | 18.56 | -0.32% | 7,260,852 |
| Sep 18, 2025 | 18.51 | 18.70 | 18.43 | 18.62 | 18.62 | 0.54% | 2,318,757 |
| Sep 17, 2025 | 18.30 | 18.60 | 18.30 | 18.52 | 18.52 | 1.15% | 2,439,355 |
| Sep 16, 2025 | 18.38 | 18.45 | 18.15 | 18.31 | 18.31 | -0.38% | 1,723,022 |
| Sep 15, 2025 | 18.61 | 18.71 | 18.38 | 18.38 | 18.38 | -1.29% | 2,250,313 |
| Sep 12, 2025 | 18.47 | 18.70 | 18.46 | 18.62 | 18.62 | 0.70% | 2,120,028 |
| Sep 11, 2025 | 18.27 | 18.49 | 18.11 | 18.49 | 18.49 | 0.65% | 3,788,239 |
| Sep 10, 2025 | 18.30 | 18.57 | 18.27 | 18.37 | 18.37 | 0.60% | 1,952,849 |
| Sep 9, 2025 | 18.12 | 18.33 | 18.12 | 18.26 | 18.26 | 0.88% | 1,542,934 |
| Sep 8, 2025 | 18.25 | 18.42 | 17.95 | 18.10 | 18.10 | -0.82% | 3,360,772 |
Page 1 of 106