5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
+7.09%
6 MONTH PERFORMANCE
+9.28%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
+15.26%
Antero Midstream Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.81 | $18.72 (-0.48%) | $18.94 | $18.65 | 2.61 M | $8.95 B |
| 01/28/2026 | $18.58 | $18.64 (0.32%) | $18.75 | $18.45 | 3.08 M | $8.91 B |
| 01/27/2026 | $18.60 | $18.76 (0.86%) | $18.91 | $18.38 | 2.23 M | $8.97 B |
| 01/26/2026 | $18.95 | $18.69 (-1.37%) | $19.00 | $18.61 | 1.93 M | $8.93 B |
| 01/23/2026 | $18.91 | $18.75 (-0.85%) | $18.99 | $18.74 | 1.63 M | $8.96 B |
| 01/22/2026 | $18.60 | $18.77 (0.91%) | $18.92 | $18.60 | 2.57 M | $8.97 B |
| 01/21/2026 | $18.51 | $18.59 (0.43%) | $18.76 | $18.40 | 2.63 M | $8.89 B |
| 01/20/2026 | $18.36 | $18.34 (-0.11%) | $18.55 | $18.25 | 3.13 M | $8.77 B |
| 01/16/2026 | $17.89 | $18.29 (2.24%) | $18.37 | $17.87 | 3.16 M | $8.74 B |
| 01/15/2026 | $17.84 | $17.84 (0%) | $17.93 | $17.60 | 3.25 M | $8.53 B |
| 01/14/2026 | $17.70 | $17.78 (0.45%) | $17.88 | $17.67 | 2.84 M | $8.50 B |
| 01/13/2026 | $17.56 | $17.71 (0.85%) | $17.82 | $17.56 | 2.88 M | $8.47 B |
| 01/12/2026 | $17.33 | $17.55 (1.27%) | $17.59 | $17.32 | 3.67 M | $8.39 B |
| 01/09/2026 | $17.39 | $17.31 (-0.46%) | $17.54 | $17.21 | 2.02 M | $8.27 B |
| 01/08/2026 | $17.34 | $17.33 (-0.06%) | $17.44 | $17.17 | 2.04 M | $8.28 B |
| 01/07/2026 | $17.26 | $17.19 (-0.41%) | $17.38 | $17.12 | 2.32 M | $8.22 B |
| 01/06/2026 | $17.62 | $17.15 (-2.67%) | $17.63 | $17.15 | 3.39 M | $8.20 B |
| 01/05/2026 | $17.94 | $17.70 (-1.34%) | $17.99 | $17.27 | 3.16 M | $8.46 B |
| 01/02/2026 | $17.80 | $17.94 (0.79%) | $17.99 | $17.61 | 2.33 M | $8.58 B |
| 12/31/2025 | $17.83 | $17.79 (-0.22%) | $17.90 | $17.77 | 1.85 M | $8.50 B |
| 12/30/2025 | $17.82 | $17.86 (0.22%) | $17.97 | $17.80 | 1.52 M | $8.54 B |
| 12/29/2025 | $17.78 | $17.80 (0.11%) | $17.88 | $17.75 | 1.23 M | $8.51 B |
| 12/26/2025 | $17.95 | $17.73 (-1.23%) | $17.95 | $17.68 | 1.05 M | $8.48 B |
| 12/24/2025 | $18.00 | $17.88 (-0.67%) | $18.03 | $17.81 | 1.04 M | $8.55 B |
| 12/23/2025 | $17.85 | $18.06 (1.18%) | $18.08 | $17.78 | 1.57 M | $8.63 B |
| 12/22/2025 | $17.55 | $17.63 (0.46%) | $17.72 | $17.51 | 2.07 M | $8.43 B |
| 12/19/2025 | $17.64 | $17.51 (-0.74%) | $17.82 | $17.48 | 10.75 M | $8.37 B |
| 12/18/2025 | $17.78 | $17.68 (-0.56%) | $18.05 | $17.67 | 2.68 M | $8.45 B |
| 12/17/2025 | $17.70 | $17.66 (-0.23%) | $17.86 | $17.60 | 3.04 M | $8.44 B |
| 12/16/2025 | $17.85 | $17.66 (-1.06%) | $17.91 | $17.56 | 2.61 M | $8.44 B |
| 12/15/2025 | $18.11 | $18.00 (-0.61%) | $18.11 | $17.81 | 2.27 M | $8.60 B |
| 12/12/2025 | $18.06 | $17.97 (-0.5%) | $18.28 | $17.94 | 2.24 M | $8.59 B |
| 12/11/2025 | $18.15 | $18.06 (-0.5%) | $18.19 | $17.91 | 2.54 M | $8.63 B |
| 12/10/2025 | $18.69 | $18.19 (-2.68%) | $18.74 | $18.03 | 3.98 M | $8.70 B |
| 12/09/2025 | $18.58 | $18.58 (0%) | $18.87 | $18.54 | 3.03 M | $8.88 B |
| 12/08/2025 | $18.35 | $18.68 (1.8%) | $18.88 | $18.21 | 3.55 M | $8.93 B |
| 12/05/2025 | $18.22 | $18.47 (1.37%) | $18.53 | $18.22 | 2.19 M | $8.83 B |
| 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 |
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.
