Antero Midstream Corporat... (AM)
NYSE: AM
· Real-Time Price · USD
18.09
-0.11 (-0.63%)
At close: Aug 15, 2025, 10:23 AM
AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.17 | 18.52 | 18.10 | 18.20 | 18.20 | 0.00% | 1,924,280 |
| Aug 13, 2025 | 18.32 | 18.37 | 17.99 | 18.20 | 18.20 | -0.33% | 1,808,408 |
| Aug 12, 2025 | 18.50 | 18.52 | 18.05 | 18.26 | 18.26 | -1.08% | 2,560,409 |
| Aug 11, 2025 | 18.41 | 18.54 | 18.30 | 18.46 | 18.46 | 0.11% | 1,791,758 |
| Aug 8, 2025 | 18.54 | 18.68 | 18.42 | 18.44 | 18.44 | -0.11% | 1,620,717 |
| Aug 7, 2025 | 18.68 | 18.80 | 18.41 | 18.46 | 18.46 | -1.18% | 1,736,995 |
| Aug 6, 2025 | 18.51 | 18.68 | 18.30 | 18.68 | 18.68 | 0.97% | 3,434,006 |
| Aug 5, 2025 | 18.66 | 18.66 | 18.06 | 18.50 | 18.50 | -0.86% | 3,928,500 |
| Aug 4, 2025 | 18.60 | 18.78 | 18.54 | 18.66 | 18.66 | 0.70% | 3,238,041 |
| Aug 1, 2025 | 18.37 | 18.61 | 18.11 | 18.53 | 18.53 | 0.98% | 4,251,034 |
| Jul 31, 2025 | 17.23 | 18.48 | 17.23 | 18.35 | 18.35 | 7.06% | 7,770,415 |
| Jul 30, 2025 | 16.84 | 17.20 | 16.84 | 17.14 | 17.14 | 0.94% | 4,076,648 |
| Jul 29, 2025 | 17.01 | 17.16 | 16.88 | 16.98 | 16.98 | 0.65% | 2,539,314 |
| Jul 28, 2025 | 17.15 | 17.17 | 16.77 | 16.87 | 16.87 | -1.17% | 2,291,601 |
| Jul 25, 2025 | 17.17 | 17.20 | 17.01 | 17.07 | 17.07 | -0.06% | 2,889,445 |
| Jul 24, 2025 | 16.90 | 17.16 | 16.87 | 17.08 | 17.08 | 0.77% | 2,241,212 |
| Jul 23, 2025 | 16.99 | 17.09 | 16.91 | 16.95 | 16.95 | -1.34% | 2,216,069 |
| Jul 22, 2025 | 17.34 | 17.50 | 17.18 | 17.18 | 16.96 | -0.23% | 4,083,546 |
| Jul 21, 2025 | 17.84 | 18.07 | 17.15 | 17.22 | 16.99 | -4.23% | 2,620,900 |
| Jul 18, 2025 | 17.75 | 18.08 | 17.73 | 17.98 | 17.74 | 1.87% | 2,664,135 |