Antero Midstream Corporat... (AM)
16.78
-0.17 (-1.00%)
At close: Mar 03, 2025, 3:59 PM
16.89
0.66%
After-hours: Mar 03, 2025, 07:58 PM EST
AM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.00 | 17.19 | 16.63 | 16.80 | -0.15 | -0.88% | 5,661,461 |
| Feb 28, 2025 | 16.22 | 16.97 | 16.19 | 16.95 | 0.73 | 4.50% | 4,570,305 |
| Feb 27, 2025 | 16.27 | 16.38 | 15.93 | 16.22 | -0.10 | -0.61% | 3,406,431 |
| Feb 26, 2025 | 15.97 | 16.34 | 15.93 | 16.32 | 0.43 | 2.71% | 2,853,010 |
| Feb 25, 2025 | 15.98 | 16.08 | 15.49 | 15.89 | -0.12 | -0.75% | 4,244,159 |
| Feb 24, 2025 | 16.29 | 16.39 | 15.98 | 16.01 | -0.26 | -1.60% | 2,218,469 |
| Feb 21, 2025 | 16.55 | 16.55 | 16.14 | 16.27 | -0.29 | -1.75% | 2,542,300 |
| Feb 20, 2025 | 16.68 | 16.74 | 16.37 | 16.56 | -0.20 | -1.19% | 2,714,140 |
| Feb 19, 2025 | 16.83 | 16.93 | 16.68 | 16.76 | -0.03 | -0.18% | 4,392,410 |
| Feb 18, 2025 | 16.81 | 16.97 | 16.76 | 16.79 | 0.12 | 0.72% | 4,174,300 |
| Feb 14, 2025 | 16.82 | 16.99 | 16.61 | 16.67 | -0.15 | -0.89% | 3,692,341 |
| Feb 13, 2025 | 16.35 | 16.91 | 16.03 | 16.82 | 0.97 | 6.12% | 6,412,965 |
| Feb 12, 2025 | 15.90 | 16.16 | 15.79 | 15.85 | -0.26 | -1.61% | 3,013,500 |
| Feb 11, 2025 | 16.13 | 16.25 | 15.76 | 16.11 | -0.05 | -0.31% | 2,725,627 |
| Feb 10, 2025 | 16.19 | 16.28 | 16.05 | 16.16 | 0.06 | 0.37% | 3,290,179 |
| Feb 7, 2025 | 16.06 | 16.19 | 15.95 | 16.10 | 0.05 | 0.31% | 1,606,200 |
| Feb 6, 2025 | 16.37 | 16.39 | 15.98 | 16.05 | -0.24 | -1.47% | 2,338,500 |
| Feb 5, 2025 | 16.16 | 16.38 | 16.12 | 16.29 | 0.24 | 1.50% | 2,132,396 |
| Feb 4, 2025 | 16.05 | 16.29 | 16.00 | 16.05 | -0.09 | -0.56% | 1,909,355 |
| Feb 3, 2025 | 15.88 | 16.28 | 15.78 | 16.14 | 0.10 | 0.62% | 2,515,156 |
| Jan 31, 2025 | 16.21 | 16.33 | 15.97 | 16.04 | -0.21 | -1.29% | 5,205,008 |
| Jan 30, 2025 | 15.78 | 16.25 | 15.78 | 16.25 | 0.59 | 3.77% | 5,191,067 |
| Jan 29, 2025 | 15.55 | 15.85 | 15.50 | 15.66 | -0.15 | -0.95% | 1,951,434 |
| Jan 28, 2025 | 15.75 | 15.87 | 15.45 | 15.81 | 0.17 | 1.09% | 2,678,303 |
| Jan 27, 2025 | 16.16 | 16.21 | 15.53 | 15.64 | -0.75 | -4.58% | 3,562,300 |
| Jan 24, 2025 | 16.55 | 16.64 | 16.34 | 16.39 | -0.18 | -1.09% | 1,914,653 |
| Jan 23, 2025 | 16.59 | 16.61 | 16.41 | 16.57 | 0.10 | 0.61% | 1,745,725 |
| Jan 22, 2025 | 16.77 | 16.79 | 16.47 | 16.47 | -0.23 | -1.38% | 1,675,896 |
| Jan 21, 2025 | 16.54 | 16.86 | 16.52 | 16.70 | 0.21 | 1.27% | 3,244,057 |
| Jan 17, 2025 | 16.26 | 16.58 | 16.21 | 16.49 | 0.16 | 0.98% | 2,939,404 |
| Jan 16, 2025 | 16.15 | 16.38 | 16.13 | 16.33 | 0.16 | 0.99% | 3,509,130 |
| Jan 15, 2025 | 16.30 | 16.35 | 16.11 | 16.17 | 0.04 | 0.25% | 2,920,013 |
| Jan 14, 2025 | 15.81 | 16.22 | 15.80 | 16.13 | 0.32 | 2.02% | 2,349,621 |
| Jan 13, 2025 | 15.49 | 15.87 | 15.47 | 15.81 | 0.34 | 2.20% | 2,050,100 |
| Jan 10, 2025 | 15.71 | 15.80 | 15.40 | 15.47 | -0.17 | -1.09% | 2,366,344 |
| Jan 8, 2025 | 15.37 | 15.66 | 15.37 | 15.64 | 0.17 | 1.10% | 1,861,800 |
| Jan 7, 2025 | 15.58 | 15.59 | 15.37 | 15.47 | -0.03 | -0.19% | 2,739,400 |
| Jan 6, 2025 | 15.64 | 15.76 | 15.48 | 15.50 | -0.06 | -0.39% | 1,874,800 |
| Jan 3, 2025 | 15.58 | 15.87 | 15.55 | 15.56 | 0.08 | 0.52% | 2,476,800 |
| Jan 2, 2025 | 15.24 | 15.54 | 15.18 | 15.48 | 0.39 | 2.58% | 1,575,525 |
| Dec 31, 2024 | 15.15 | 15.23 | 15.03 | 15.09 | -0.06 | -0.40% | 1,527,525 |
| Dec 30, 2024 | 15.11 | 15.27 | 14.96 | 15.15 | 0.04 | 0.26% | 1,891,243 |
| Dec 27, 2024 | 15.14 | 15.20 | 14.94 | 15.11 | -0.04 | -0.26% | 2,072,300 |
| Dec 26, 2024 | 15.20 | 15.31 | 15.09 | 15.15 | -0.15 | -0.98% | 1,732,683 |
| Dec 24, 2024 | 15.16 | 15.31 | 15.09 | 15.30 | 0.24 | 1.59% | 871,900 |
| Dec 23, 2024 | 15.00 | 15.09 | 14.81 | 15.06 | 0.05 | 0.33% | 1,950,300 |
| Dec 20, 2024 | 14.52 | 15.11 | 14.47 | 15.01 | 0.48 | 3.30% | 9,288,207 |
| Dec 19, 2024 | 14.35 | 14.71 | 14.31 | 14.53 | 0.31 | 2.18% | 4,894,904 |
| Dec 18, 2024 | 14.62 | 14.74 | 14.22 | 14.22 | -0.56 | -3.79% | 2,236,575 |
| Dec 17, 2024 | 14.85 | 14.86 | 14.61 | 14.78 | -0.10 | -0.67% | 3,487,754 |