Antero Midstream Corporat... (AM)
NYSE: AM
· Real-Time Price · USD
18.52
0.03 (0.16%)
At close: Sep 12, 2025, 10:00 AM
AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.27 | 18.49 | 18.10 | 18.49 | 18.49 | 0.65% | 2,928,901 |
| 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 |
| Sep 5, 2025 | 18.09 | 18.26 | 17.81 | 18.25 | 18.25 | 0.88% | 2,699,477 |
| Sep 4, 2025 | 17.95 | 18.11 | 17.89 | 18.09 | 18.09 | 1.29% | 2,787,500 |
| Sep 3, 2025 | 17.79 | 17.91 | 17.67 | 17.86 | 17.86 | 1.02% | 2,222,307 |
| Sep 2, 2025 | 17.65 | 17.88 | 17.55 | 17.68 | 17.68 | -0.62% | 2,117,800 |
| Aug 29, 2025 | 17.84 | 17.85 | 17.70 | 17.79 | 17.79 | -0.28% | 2,271,950 |
| Aug 28, 2025 | 17.71 | 17.85 | 17.57 | 17.84 | 17.84 | 0.73% | 1,756,246 |
| Aug 27, 2025 | 17.72 | 17.86 | 17.66 | 17.71 | 17.71 | -0.34% | 1,902,232 |
| Aug 26, 2025 | 17.63 | 17.84 | 17.61 | 17.77 | 17.77 | 1.08% | 2,064,741 |
| Aug 25, 2025 | 17.70 | 17.79 | 17.54 | 17.58 | 17.58 | -0.68% | 1,587,206 |
| Aug 22, 2025 | 17.71 | 17.81 | 17.58 | 17.70 | 17.70 | -0.06% | 2,361,050 |
| Aug 21, 2025 | 17.48 | 17.81 | 17.45 | 17.71 | 17.71 | 1.26% | 2,630,031 |
| Aug 20, 2025 | 17.50 | 17.59 | 17.43 | 17.49 | 17.49 | 0.40% | 2,515,813 |
| Aug 19, 2025 | 17.47 | 17.65 | 17.39 | 17.42 | 17.42 | -0.74% | 2,629,500 |
| Aug 18, 2025 | 17.77 | 17.85 | 17.44 | 17.55 | 17.55 | -2.01% | 2,939,600 |
| Aug 15, 2025 | 18.15 | 18.25 | 17.79 | 17.91 | 17.91 | -1.59% | 3,557,317 |
| Aug 14, 2025 | 18.17 | 18.52 | 18.10 | 18.20 | 18.20 | 0.00% | 1,924,300 |