5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+5.96%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
-1.70%
YEAR-TO-DATE PERFORMANCE
+20.71%
1 YEAR PERFORMANCE
+18.43%
Antero Midstream Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.05 | $18.22 (0.94%) | $18.29 | $17.98 | 1.69 M | $8.71 B |
| 12/03/2025 | $17.87 | $18.09 (1.23%) | $18.18 | $17.81 | 1.97 M | $8.65 B |
| 12/02/2025 | $18.20 | $17.76 (-2.42%) | $18.20 | $17.75 | 1.56 M | $8.49 B |
| 12/01/2025 | $17.92 | $18.13 (1.17%) | $18.17 | $17.87 | 1.77 M | $8.67 B |
| 11/28/2025 | $17.77 | $18.01 (1.35%) | $18.09 | $17.77 | 1.30 M | $8.61 B |
| 11/26/2025 | $17.69 | $17.79 (0.57%) | $17.93 | $17.64 | 1.33 M | $8.50 B |
| 11/25/2025 | $17.54 | $17.60 (0.34%) | $17.74 | $17.45 | 1.73 M | $8.41 B |
| 11/24/2025 | $17.70 | $17.56 (-0.79%) | $17.70 | $17.49 | 1.91 M | $8.39 B |
| 11/21/2025 | $17.71 | $17.70 (-0.06%) | $17.84 | $17.58 | 3.51 M | $8.46 B |
| 11/20/2025 | $18.01 | $17.69 (-1.78%) | $18.21 | $17.60 | 3.26 M | $8.46 B |
| 11/19/2025 | $17.75 | $17.91 (0.9%) | $17.97 | $17.66 | 2.90 M | $8.56 B |
| 11/18/2025 | $17.71 | $17.86 (0.85%) | $18.00 | $17.71 | 2.06 M | $8.54 B |
| 11/17/2025 | $18.16 | $17.82 (-1.87%) | $18.25 | $17.80 | 1.82 M | $8.52 B |
| 11/14/2025 | $17.76 | $18.16 (2.25%) | $18.17 | $17.72 | 1.98 M | $8.68 B |
| 11/13/2025 | $17.90 | $17.92 (0.11%) | $18.03 | $17.61 | 3.68 M | $8.57 B |
| 11/12/2025 | $17.97 | $17.91 (-0.33%) | $18.15 | $17.74 | 3.20 M | $8.56 B |
| 11/11/2025 | $17.93 | $17.99 (0.33%) | $18.02 | $17.80 | 1.66 M | $8.60 B |
| 11/10/2025 | $17.85 | $17.85 (0%) | $17.95 | $17.79 | 2.19 M | $8.53 B |
| 11/07/2025 | $17.26 | $17.72 (2.67%) | $17.73 | $17.19 | 2.18 M | $8.47 B |
| 11/06/2025 | $17.32 | $17.24 (-0.46%) | $17.53 | $17.22 | 2.26 M | $8.24 B |
| 11/05/2025 | $17.20 | $17.24 (0.23%) | $17.44 | $17.11 | 2.75 M | $8.24 B |
| 11/04/2025 | $17.30 | $17.19 (-0.64%) | $17.32 | $17.10 | 3.33 M | $8.22 B |
| 11/03/2025 | $17.29 | $17.47 (1.04%) | $17.47 | $16.96 | 3.27 M | $8.35 B |
| 10/31/2025 | $17.51 | $17.25 (-1.48%) | $17.55 | $17.17 | 4.16 M | $8.25 B |
| 10/30/2025 | $17.25 | $17.49 (1.39%) | $17.74 | $17.09 | 3.91 M | $8.36 B |
| 10/29/2025 | $17.56 | $17.53 (-0.17%) | $17.65 | $17.38 | 2.08 M | $8.38 B |
| 10/28/2025 | $17.66 | $17.61 (-0.28%) | $17.74 | $17.51 | 1.64 M | $8.42 B |
| 10/27/2025 | $17.88 | $17.70 (-1.01%) | $17.88 | $17.60 | 2.45 M | $8.46 B |
| 10/24/2025 | $18.02 | $17.83 (-1.05%) | $18.02 | $17.75 | 1.75 M | $8.54 B |
| 10/23/2025 | $18.22 | $17.84 (-2.09%) | $18.22 | $17.73 | 1.61 M | $8.55 B |
| 10/22/2025 | $18.11 | $18.03 (-0.44%) | $18.18 | $17.84 | 2.02 M | $8.64 B |
| 10/21/2025 | $18.33 | $18.25 (-0.44%) | $18.40 | $18.18 | 1.64 M | $8.74 B |
| 10/20/2025 | $18.18 | $18.35 (0.94%) | $18.48 | $18.18 | 1.54 M | $8.79 B |
| 10/17/2025 | $17.93 | $18.07 (0.78%) | $18.11 | $17.90 | 1.81 M | $8.66 B |
| 10/16/2025 | $18.32 | $17.96 (-1.97%) | $18.38 | $17.88 | 1.65 M | $8.60 B |
| 10/15/2025 | $18.12 | $18.32 (1.1%) | $18.50 | $18.11 | 1.74 M | $8.78 B |
| 10/14/2025 | $18.20 | $18.00 (-1.1%) | $18.29 | $17.97 | 2.09 M | $8.62 B |
| 10/13/2025 | $18.45 | $18.38 (-0.38%) | $18.55 | $18.27 | 1.50 M | $8.81 B |
| 10/10/2025 | $18.83 | $18.41 (-2.23%) | $19.07 | $18.39 | 1.47 M | $8.82 B |
| 10/09/2025 | $19.42 | $18.83 (-3.04%) | $19.45 | $18.82 | 2.00 M | $9.02 B |
| 10/08/2025 | $19.06 | $19.35 (1.52%) | $19.38 | $18.88 | 1.82 M | $9.27 B |
| 10/07/2025 | $19.10 | $19.13 (0.16%) | $19.16 | $18.86 | 2.23 M | $9.16 B |
| 10/06/2025 | $19.13 | $19.07 (-0.31%) | $19.20 | $18.93 | 2.20 M | $9.14 B |
| 10/03/2025 | $19.26 | $19.09 (-0.88%) | $19.26 | $19.00 | 1.97 M | $9.15 B |
| 10/02/2025 | $19.55 | $19.24 (-1.59%) | $19.72 | $19.23 | 1.89 M | $9.22 B |
| 10/01/2025 | $19.38 | $19.41 (0.15%) | $19.51 | $19.35 | 1.62 M | $9.30 B |
| 09/30/2025 | $19.35 | $19.44 (0.47%) | $19.66 | $19.30 | 2.46 M | $9.31 B |
| 09/29/2025 | $19.51 | $19.47 (-0.21%) | $19.67 | $19.32 | 1.44 M | $9.33 B |
| 09/26/2025 | $19.59 | $19.58 (-0.05%) | $19.82 | $19.56 | 1.46 M | $9.38 B |
| 09/25/2025 | $19.46 | $19.54 (0.41%) | $19.62 | $19.36 | 1.55 M | $9.36 B |
| 09/24/2025 | $19.21 | $19.46 (1.3%) | $19.52 | $19.21 | 2.20 M | $9.32 B |
| 09/23/2025 | $18.78 | $19.14 (1.92%) | $19.32 | $18.70 | 3.34 M | $9.17 B |
| 09/22/2025 | $18.52 | $18.75 (1.24%) | $18.79 | $18.42 | 1.61 M | $8.98 B |
| 09/19/2025 | $18.58 | $18.56 (-0.11%) | $18.67 | $18.43 | 7.26 M | $8.89 B |
| 09/18/2025 | $18.51 | $18.62 (0.59%) | $18.70 | $18.43 | 2.32 M | $8.92 B |
| 09/17/2025 | $18.30 | $18.52 (1.2%) | $18.60 | $18.30 | 2.44 M | $8.87 B |
| 09/16/2025 | $18.38 | $18.31 (-0.38%) | $18.45 | $18.15 | 1.72 M | $8.77 B |
| 09/15/2025 | $18.61 | $18.38 (-1.24%) | $18.71 | $18.38 | 2.25 M | $8.81 B |
| 09/12/2025 | $18.47 | $18.62 (0.81%) | $18.70 | $18.46 | 2.12 M | $8.92 B |
| 09/11/2025 | $18.27 | $18.49 (1.2%) | $18.49 | $18.11 | 3.79 M | $8.86 B |
| 09/10/2025 | $18.30 | $18.37 (0.38%) | $18.57 | $18.27 | 1.95 M | $8.80 B |
| 09/09/2025 | $18.12 | $18.26 (0.77%) | $18.33 | $18.12 | 1.54 M | $8.75 B |
| 09/08/2025 | $18.25 | $18.10 (-0.82%) | $18.42 | $17.95 | 3.36 M | $8.67 B |
| 09/05/2025 | $18.09 | $18.25 (0.88%) | $18.26 | $17.81 | 2.70 M | $8.74 B |
| 09/04/2025 | $17.95 | $18.09 (0.78%) | $18.11 | $17.89 | 2.79 M | $8.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
