NYSE - Nasdaq Real Time Price USD

Antero Midstream Corporation (AM)

18.82
-0.03
(-0.17%)
As of 11:54:09 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202518.8618.9918.7718.8218.82424,869
May 15, 202518.6218.8818.4918.8518.851,743,500
May 14, 202518.3918.6018.2918.5818.581,753,600
May 13, 202518.2218.5418.2018.4318.432,204,600
May 12, 202518.6018.6018.0818.1918.192,910,500
May 9, 202518.0018.0917.7618.0718.072,407,500
May 8, 202517.9718.1117.7417.8117.813,067,900
May 7, 202517.5417.8517.5117.8117.812,653,500
May 6, 202517.5717.6917.2817.5117.513,207,400
May 5, 202517.4917.6017.2917.5617.563,380,800
May 2, 202517.0617.5417.0317.5317.533,921,500
May 1, 202516.5417.1716.5016.8716.875,353,000
Apr 30, 202516.7116.8116.2416.5516.553,094,500
Apr 29, 202516.8217.0316.8216.9216.921,756,900
Apr 28, 202516.8517.0716.6617.0317.032,177,800
Apr 25, 202516.8817.0316.6716.8816.881,578,600
Apr 24, 202516.7517.0616.6516.9816.981,727,100
Apr 23, 2025 0.225 Dividend
Apr 23, 202516.6916.8516.4316.6716.672,109,900
Apr 22, 202516.7816.8016.5016.7316.502,597,800
Apr 21, 202517.0517.0916.3316.4916.272,640,500
Apr 17, 202516.9217.3616.9217.1816.953,750,400
Apr 16, 202516.7817.0816.7516.8616.632,591,100
Apr 15, 202516.5316.9016.5216.7316.501,849,200
Apr 14, 202516.5716.6816.2616.5316.313,963,100
Apr 11, 202515.9116.1315.5216.1215.903,532,300
Apr 10, 202516.0416.2715.5215.8815.673,580,600
Apr 9, 202515.6616.5515.0716.3116.095,189,500
Apr 8, 202516.8416.9215.6615.9515.747,892,100
Apr 7, 202515.3716.6315.1916.1515.935,888,500
Apr 4, 202517.3017.5316.0416.3316.115,804,200
Apr 3, 202517.8618.3517.8617.9717.733,614,000
Apr 2, 202518.0618.4918.0618.4618.212,140,900
Apr 1, 202517.9318.2717.8418.2718.022,337,100
Mar 31, 202517.8818.0917.7318.0017.762,895,800
Mar 28, 202517.8717.9817.7917.9417.702,573,800
Mar 27, 202518.0118.0717.8117.9117.672,240,800
Mar 26, 202518.1318.3017.9618.0017.763,558,800
Mar 25, 202518.1118.1717.9618.0417.803,336,400
Mar 24, 202517.9518.1117.7517.9917.753,824,400
Mar 21, 202517.7317.9817.6517.8017.5626,101,200
Mar 20, 202517.6017.8217.5717.7817.542,655,400
Mar 19, 202517.5317.7517.4417.7217.483,914,400
Mar 18, 202517.5017.6317.4117.4517.223,272,000
Mar 17, 202516.9917.4716.9417.4317.203,329,400
Mar 14, 202516.9817.1316.8717.0116.784,543,800
Mar 13, 202516.9117.0816.8316.9216.693,880,200
Mar 12, 202517.0017.1516.8316.9416.714,126,600
Mar 11, 202516.7617.0416.7216.8616.633,410,600
Mar 10, 202516.4316.8516.3016.7216.503,680,600
Mar 7, 202516.3316.5316.0916.4616.243,045,400
Mar 6, 202516.7916.7916.1416.2916.074,653,600
Mar 5, 202516.6617.0116.3916.9816.754,607,800
Mar 4, 202516.6317.0316.2816.7616.534,216,100
Mar 3, 202517.0017.1916.6316.8016.575,662,400
Feb 28, 202516.2216.9716.1916.9516.724,570,300
Feb 27, 202516.2716.3815.9316.2216.003,406,300
Feb 26, 202515.9716.3415.9316.3216.102,853,000
Feb 25, 202515.9816.0815.4815.8915.684,244,100
Feb 24, 202516.2916.3915.9816.0115.792,218,400
Feb 21, 202516.5516.5516.1416.2716.052,542,300
Feb 20, 202516.6816.7416.3716.5616.342,714,100
Feb 19, 202516.8316.9316.6816.7616.534,392,400
Feb 18, 202516.8116.9716.7616.7916.564,174,300
Feb 14, 202516.8216.9916.6116.6716.453,692,000
Feb 13, 202516.3516.9116.0316.8216.596,412,900
Feb 12, 202515.9016.1615.7915.8515.643,013,500
Feb 11, 202516.1316.2515.7616.1115.892,725,600
Feb 10, 202516.1916.2816.0516.1615.943,290,100
Feb 7, 202516.0616.1915.9516.1015.881,606,200
Feb 6, 202516.3716.3915.9816.0515.832,338,500
Feb 5, 202516.1616.3816.1216.2916.072,132,300
Feb 4, 202516.0516.2916.0016.0515.831,909,200
Feb 3, 202515.8816.2815.7716.1415.922,515,100
Jan 31, 202516.2116.3315.9716.0415.825,205,000
Jan 30, 202515.7816.2515.7816.2516.035,191,000
Jan 29, 2025 0.225 Dividend
Jan 29, 202515.5515.8515.5015.6615.451,951,400
Jan 28, 202515.7515.8615.4515.8115.382,678,300
Jan 27, 202516.1616.2115.5315.6415.213,562,300
Jan 24, 202516.5516.6416.3416.3915.941,914,600
Jan 23, 202516.5916.6016.4116.5716.111,745,700
Jan 22, 202516.7716.7916.4716.4716.021,675,800
Jan 21, 202516.5416.8616.5216.7016.243,244,000
Jan 17, 202516.2616.5816.2116.4916.042,939,300
Jan 16, 202516.1516.3816.1316.3315.883,509,100
Jan 15, 202516.3016.3516.1116.1715.732,920,000
Jan 14, 202515.8116.2215.8016.1315.692,349,600
Jan 13, 202515.4915.8615.4715.8115.382,050,100
Jan 10, 202515.7115.8015.4015.4715.042,366,200
Jan 8, 202515.3715.6615.3715.6415.211,861,800
Jan 7, 202515.5815.5915.3715.4715.042,739,400
Jan 6, 202515.6415.7615.4815.5015.071,874,800
Jan 3, 202515.5815.8615.5515.5615.132,476,800
Jan 2, 202515.2415.5315.1815.4815.051,575,500
Dec 31, 202415.1515.2315.0315.0914.681,527,500
Dec 30, 202415.1115.2714.9615.1514.731,891,200
Dec 27, 202415.1415.2014.9415.1114.692,072,300
Dec 26, 202415.2015.3115.0915.1514.731,732,400
Dec 24, 202415.1615.3115.0915.3014.88871,900
Dec 23, 202415.0015.0914.8115.0614.651,950,300
Dec 20, 202414.5215.1114.4715.0114.609,288,200
Dec 19, 202414.3514.7114.3114.5314.134,894,900
Dec 18, 202414.6214.7414.2214.2213.832,236,400
Dec 17, 202414.8514.8514.6014.7814.373,487,700
Dec 16, 202415.0115.1014.8714.8814.471,499,900
Dec 13, 202415.0415.1415.0215.1114.692,265,800
Dec 12, 202415.1415.2714.9815.0614.652,334,900
Dec 11, 202415.0915.2715.0215.1914.772,121,400
Dec 10, 202414.9715.2514.9415.0214.611,507,100
Dec 9, 202415.3515.4014.9714.9914.583,231,500
Dec 6, 202415.4715.5115.1215.3114.892,847,400
Dec 5, 202415.3915.6715.3815.5115.082,293,400
Dec 4, 202415.4515.4715.2615.3814.961,960,300
Dec 3, 202415.4415.5215.2515.4815.053,830,000
Dec 2, 202415.9815.9915.3215.3314.913,010,600
Nov 29, 202415.8416.0015.8215.9715.531,936,000
Nov 27, 202415.8215.9015.7115.7515.322,005,300
Nov 26, 202415.6915.8815.6615.8715.431,715,500
Nov 25, 202415.8315.8515.5715.6815.254,506,700
Nov 22, 202415.7715.9015.6615.7715.343,593,200
Nov 21, 202415.5015.8515.4915.7815.352,541,900
Nov 20, 202415.4815.5315.2815.4315.013,971,000
Nov 19, 202415.3915.5915.3515.5115.082,236,000
Nov 18, 202415.3315.5415.2715.4815.052,263,600
Nov 15, 202415.0815.3515.0815.2514.832,889,000
Nov 14, 202415.1015.1815.0215.0914.681,892,400
Nov 13, 202415.4815.4915.0315.0414.632,745,600
Nov 12, 202415.5915.6715.2815.4114.993,892,700
Nov 11, 202415.4615.7315.4115.6015.172,500,600
Nov 8, 202415.3215.4115.1115.3614.943,205,900
Nov 7, 202415.2515.4115.1315.3314.912,216,000
Nov 6, 202414.8915.2614.8015.1814.763,840,400
Nov 5, 202414.4314.7014.4214.6114.212,450,700
Nov 4, 202414.4314.6514.3614.4414.041,980,900
Nov 1, 202414.4514.6014.3814.3813.982,972,800
Oct 31, 202414.6114.8214.3714.3713.976,318,700
Oct 30, 202414.9015.1014.8415.0014.592,466,500
Oct 29, 202414.8614.9014.6614.8814.472,330,500
Oct 28, 202414.8214.9514.7514.8814.472,199,800
Oct 25, 202415.0615.0814.9315.0114.601,756,500
Oct 24, 202414.8915.0114.8115.0014.592,223,400
Oct 23, 2024 0.225 Dividend
Oct 23, 202414.8614.9814.6414.8014.394,073,600
Oct 22, 202415.1615.1915.0315.1914.552,454,100
Oct 21, 202415.2115.2815.0515.0914.461,910,700
Oct 18, 202415.1515.2014.9715.1514.523,050,300
Oct 17, 202415.3815.4215.1115.1414.512,274,800
Oct 16, 202415.3315.4815.3115.3114.671,864,700
Oct 15, 202415.4615.5115.2815.3114.671,942,200
Oct 14, 202415.5515.8115.5515.5714.922,242,600
Oct 11, 202415.4315.6215.4215.6114.964,371,300
Oct 10, 202415.5415.6215.3815.4314.782,186,500
Oct 9, 202415.4315.6915.4015.6214.972,127,800
Oct 8, 202415.6015.6015.3515.5514.901,672,300
Oct 7, 202415.8015.8715.5515.6314.982,661,900
Oct 4, 202415.7715.8515.6815.8015.141,685,700
Oct 3, 202415.5915.7615.4715.6615.002,598,100
Oct 2, 202415.3115.5815.2815.5514.902,594,800
Oct 1, 202414.9815.2714.9415.2114.572,292,700
Sep 30, 202415.0415.0914.8815.0514.422,379,100
Sep 27, 202415.0815.1514.9515.0114.382,460,600
Sep 26, 202415.0015.1514.9415.0214.395,227,300
Sep 25, 202415.1315.1914.9515.1314.505,306,500
Sep 24, 202415.2515.3015.0515.1014.472,803,700
Sep 23, 202414.8115.2014.7815.1614.523,424,600
Sep 20, 202414.7114.8614.5514.8114.1913,436,800
Sep 19, 202415.1815.1814.5814.5813.972,668,200
Sep 18, 202415.1115.1914.9114.9814.352,178,200
Sep 17, 202414.9815.1014.9615.0514.421,736,600
Sep 16, 202414.8014.9514.7014.8814.261,797,800
Sep 13, 202414.6514.7314.6014.6914.071,248,800
Sep 12, 202414.3514.6014.3014.5913.981,578,000
Sep 11, 202414.1814.3514.0614.2913.691,298,000
Sep 10, 202414.2214.2714.0814.2413.641,545,700
Sep 9, 202414.3014.3914.1414.1813.592,860,400
Sep 6, 202414.5914.7114.2114.2913.692,953,500
Sep 5, 202414.4814.6114.4414.5913.981,940,500
Sep 4, 202414.5914.6514.4014.4213.821,858,200
Sep 3, 202414.7514.7514.4614.5613.952,236,400
Aug 30, 202414.6514.9414.6514.8714.252,660,000
Aug 29, 202414.6214.7514.5414.7314.111,485,300
Aug 28, 202414.5914.6514.5114.5813.971,774,400
Aug 27, 202414.7514.8114.5914.5913.982,727,700
Aug 26, 202414.8715.0214.7314.7714.153,140,200
Aug 23, 202414.7014.8114.6114.7914.172,034,400
Aug 22, 202414.6514.7414.5514.6414.032,100,500
Aug 21, 202414.6114.7614.5514.6114.002,615,400
Aug 20, 202414.7014.7714.4914.5213.912,554,200
Aug 19, 202414.5614.8214.5614.7614.142,110,000
Aug 16, 202414.3714.6514.3514.5613.953,013,900
Aug 15, 202414.1914.4914.0914.3813.783,612,200
Aug 14, 202414.0714.1713.9914.1313.542,461,400
Aug 13, 202413.9514.0613.7714.0213.433,015,700
Aug 12, 202413.8614.0113.7913.9513.373,097,300
Aug 9, 202414.0514.0713.7913.8513.272,220,600
Aug 8, 202413.8714.0913.8314.0713.482,344,000
Aug 7, 202414.1914.2413.7913.8113.233,068,700
Aug 6, 202413.5314.2313.5114.0513.463,429,200
Aug 5, 202413.2713.5313.1213.3912.833,071,800
Aug 2, 202413.8713.9913.5613.6913.124,148,600
Aug 1, 202414.5514.6013.7514.0413.455,631,400
Jul 31, 202414.6114.6714.3214.3613.762,672,400
Jul 30, 202414.3314.5814.3314.5613.952,719,600
Jul 29, 202414.5014.5214.3014.3513.751,735,000
Jul 26, 202414.4314.5214.3114.4913.881,910,000
Jul 25, 202414.6214.6314.3414.4013.802,620,100
Jul 24, 2024 0.225 Dividend
Jul 24, 202414.7914.8314.5314.5613.953,292,200
Jul 23, 202415.1615.2115.0215.0214.184,213,500
Jul 22, 202414.8715.2014.8415.1614.312,954,300
Jul 19, 202414.7814.9514.7714.8714.033,481,900
Jul 18, 202414.5614.8314.5114.7713.941,918,200
Jul 17, 202414.7514.8914.5514.5613.742,697,500
Jul 16, 202414.6114.7214.4514.7013.872,915,200
Jul 15, 202414.8814.9514.6014.6013.783,465,700
Jul 12, 202414.8414.9314.7814.8514.011,752,600
Jul 11, 202414.8314.8514.6714.7513.922,378,600
Jul 10, 202414.7014.7814.6514.7513.921,608,800
Jul 9, 202414.5714.8714.5414.7113.882,433,500
Jul 8, 202414.7914.8514.6114.6213.803,148,500
Jul 5, 202414.7914.8514.6614.7613.933,138,300
Jul 3, 202414.8014.8614.7214.7813.951,318,300
Jul 2, 202414.7514.8214.6514.7613.931,885,100
Jul 1, 202414.8214.8214.6114.6613.841,702,300
Jun 28, 202414.8714.9114.6714.7413.913,109,900
Jun 27, 202414.9414.9714.7214.7913.961,915,800
Jun 26, 202414.8814.9514.7814.8514.012,101,900
Jun 25, 202414.6614.9414.6614.9014.063,173,400
Jun 24, 202414.4714.7514.4414.6613.842,077,300
Jun 21, 202414.5514.6514.3514.4513.643,945,200
Jun 20, 202414.5214.7014.4914.5413.721,413,000
Jun 18, 202414.4414.5514.4014.5213.701,725,700
Jun 17, 202414.3814.4414.2514.3813.571,758,000
Jun 14, 202414.4714.4914.3514.3913.581,945,200
Jun 13, 202414.6214.6414.4814.5213.701,024,200
Jun 12, 202414.7114.7414.5714.6113.791,293,300
Jun 11, 202414.5814.6314.4714.5713.751,958,500
Jun 10, 202414.4714.6914.4414.6413.822,894,200
Jun 7, 202414.4514.6114.4214.4813.672,606,200
Jun 6, 202414.4814.6014.4714.5013.681,312,900
Jun 5, 202414.5014.5914.3914.5413.722,547,600
Jun 4, 202414.3514.5214.2314.5013.682,646,400
Jun 3, 202414.6514.6514.3414.4113.602,545,100
May 31, 202414.4214.6514.3614.6513.833,828,800
May 30, 202414.4414.4414.3014.3613.553,248,900
May 29, 202414.4114.4514.3414.4113.601,935,700
May 28, 202414.4514.5014.3714.4713.662,126,300
May 24, 202414.4314.4814.3014.4213.612,739,700
May 23, 202414.2414.6214.2314.4113.604,603,700
May 22, 202414.8114.8214.6214.6713.842,566,300
May 21, 202415.0215.0214.8414.8514.011,518,900
May 20, 202414.9215.1014.9215.0214.181,808,300
May 17, 202414.8014.9314.6814.9214.081,407,200
May 16, 202414.6214.8014.6114.7513.921,819,900

Related Tickers

WES Western Midstream Partners, LP
39.35
-0.51%
 
HESM Hess Midstream LP
38.60
-0.67%
 
MPLX MPLX LP
51.74
+0.19%
 
PAA Plains All American Pipeline, L.P.
17.12
-0.95%
 
PAGP Plains GP Holdings, L.P.
18.30
-0.76%
 
WMB The Williams Companies, Inc.
58.35
-0.71%
 
DHT DHT Holdings, Inc.
11.68
+0.86%
 
CQP Cheniere Energy Partners, L.P.
60.69
-0.87%
 
VNOM Viper Energy, Inc.
41.01
-0.27%
 
DTM DT Midstream, Inc.
103.51
-0.02%