Antero Midstream Corporat... (AM)
16.34
-1.63 (-9.07%)
At close: Apr 04, 2025, 3:59 PM
16.26
-0.52%
After-hours: Apr 04, 2025, 05:46 PM EDT
Antero Midstream Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 17.30 | 17.53 | 16.04 | 16.33 | -1.64 | -9.13% | 5,799,993 |
| Apr 3, 2025 | 17.86 | 18.36 | 17.86 | 17.97 | -0.49 | -2.65% | 3,614,000 |
| Apr 2, 2025 | 18.06 | 18.49 | 18.06 | 18.46 | 0.19 | 1.04% | 2,140,900 |
| Apr 1, 2025 | 17.93 | 18.27 | 17.84 | 18.27 | 0.27 | 1.50% | 2,337,114 |
| Mar 31, 2025 | 17.88 | 18.10 | 17.73 | 18.00 | 0.06 | 0.33% | 2,895,801 |
| Mar 28, 2025 | 17.87 | 17.98 | 17.79 | 17.94 | 0.03 | 0.17% | 2,573,813 |
| Mar 27, 2025 | 18.01 | 18.07 | 17.81 | 17.91 | -0.09 | -0.50% | 2,240,800 |
| Mar 26, 2025 | 18.13 | 18.30 | 17.96 | 18.00 | -0.04 | -0.22% | 3,558,800 |
| Mar 25, 2025 | 18.11 | 18.18 | 17.96 | 18.04 | 0.05 | 0.28% | 3,336,495 |
| Mar 24, 2025 | 17.95 | 18.11 | 17.76 | 17.99 | 0.19 | 1.07% | 3,824,421 |
| Mar 21, 2025 | 17.73 | 17.98 | 17.65 | 17.80 | 0.02 | 0.11% | 26,101,200 |
| Mar 20, 2025 | 17.60 | 17.82 | 17.57 | 17.78 | 0.06 | 0.34% | 2,655,600 |
| Mar 19, 2025 | 17.53 | 17.75 | 17.44 | 17.72 | 0.27 | 1.55% | 3,914,417 |
| Mar 18, 2025 | 17.50 | 17.63 | 17.41 | 17.45 | 0.02 | 0.11% | 3,272,000 |
| Mar 17, 2025 | 16.99 | 17.47 | 16.94 | 17.43 | 0.42 | 2.47% | 3,329,432 |
| Mar 14, 2025 | 16.98 | 17.13 | 16.87 | 17.01 | 0.09 | 0.53% | 4,543,928 |
| Mar 13, 2025 | 16.91 | 17.08 | 16.83 | 16.92 | -0.02 | -0.12% | 3,880,249 |
| Mar 12, 2025 | 17.00 | 17.15 | 16.83 | 16.94 | 0.08 | 0.47% | 4,126,600 |
| Mar 11, 2025 | 16.76 | 17.04 | 16.72 | 16.86 | 0.14 | 0.84% | 3,410,607 |
| Mar 10, 2025 | 16.43 | 16.85 | 16.30 | 16.72 | 0.26 | 1.58% | 3,680,610 |
| Mar 7, 2025 | 16.33 | 16.54 | 16.10 | 16.46 | 0.17 | 1.04% | 3,045,471 |
| Mar 6, 2025 | 16.79 | 16.79 | 16.14 | 16.29 | -0.69 | -4.06% | 4,653,680 |
| Mar 5, 2025 | 16.66 | 17.02 | 16.39 | 16.98 | 0.22 | 1.31% | 4,607,839 |
| Mar 4, 2025 | 16.63 | 17.03 | 16.29 | 16.76 | -0.04 | -0.24% | 4,216,107 |
| Mar 3, 2025 | 17.00 | 17.19 | 16.63 | 16.80 | -0.15 | -0.88% | 5,662,584 |
| 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 |