Antero Midstream Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $15.09 | $15.19 (0.66%) | $15.27 | $15.03 | 2.12 M | $7.29 B |
| 12/10/2024 | $14.97 | $15.02 (0.33%) | $15.25 | $14.94 | 1.51 M | $7.23 B |
| 12/09/2024 | $15.35 | $14.99 (-2.35%) | $15.40 | $14.97 | 3.23 M | $7.21 B |
| 12/06/2024 | $15.47 | $15.31 (-1.03%) | $15.51 | $15.12 | 2.85 M | $7.37 B |
| 12/05/2024 | $15.39 | $15.51 (0.78%) | $15.67 | $15.38 | 2.29 M | $7.46 B |
| 12/04/2024 | $15.45 | $15.38 (-0.45%) | $15.47 | $15.26 | 1.96 M | $7.40 B |
| 12/03/2024 | $15.44 | $15.48 (0.26%) | $15.52 | $15.25 | 3.83 M | $7.45 B |
| 12/02/2024 | $15.98 | $15.33 (-4.07%) | $15.99 | $15.32 | 3.01 M | $7.38 B |
| 11/29/2024 | $15.84 | $15.97 (0.82%) | $16.00 | $15.83 | 1.94 M | $7.69 B |
| 11/27/2024 | $15.82 | $15.75 (-0.44%) | $15.90 | $15.71 | 2.01 M | $7.58 B |
| 11/26/2024 | $15.69 | $15.87 (1.15%) | $15.88 | $15.66 | 1.72 M | $7.64 B |
| 11/25/2024 | $15.83 | $15.68 (-0.95%) | $15.85 | $15.57 | 4.51 M | $7.55 B |
| 11/22/2024 | $15.77 | $15.77 (0%) | $15.91 | $15.66 | 3.59 M | $7.59 B |
| 11/21/2024 | $15.50 | $15.78 (1.81%) | $15.85 | $15.49 | 2.54 M | $7.59 B |
| 11/20/2024 | $15.48 | $15.43 (-0.32%) | $15.53 | $15.28 | 3.97 M | $7.43 B |
| 11/19/2024 | $15.39 | $15.51 (0.78%) | $15.59 | $15.35 | 2.24 M | $7.46 B |
| 11/18/2024 | $15.33 | $15.48 (0.98%) | $15.54 | $15.27 | 2.26 M | $7.45 B |
| 11/15/2024 | $15.08 | $15.25 (1.13%) | $15.35 | $15.08 | 2.89 M | $7.34 B |
| 11/14/2024 | $15.10 | $15.09 (-0.07%) | $15.18 | $15.03 | 1.89 M | $7.26 B |
| 11/13/2024 | $15.48 | $15.04 (-2.84%) | $15.49 | $15.03 | 2.75 M | $7.24 B |
| 11/12/2024 | $15.59 | $15.41 (-1.15%) | $15.67 | $15.29 | 3.89 M | $7.42 B |
| 11/11/2024 | $15.46 | $15.60 (0.91%) | $15.73 | $15.41 | 2.50 M | $7.51 B |
| 11/08/2024 | $15.32 | $15.36 (0.26%) | $15.41 | $15.11 | 3.21 M | $7.39 B |
| 11/07/2024 | $15.25 | $15.33 (0.52%) | $15.41 | $15.13 | 2.22 M | $7.38 B |
| 11/06/2024 | $14.89 | $15.18 (1.95%) | $15.26 | $14.80 | 3.84 M | $7.31 B |
| 11/05/2024 | $14.43 | $14.61 (1.25%) | $14.71 | $14.42 | 2.45 M | $7.03 B |
| 11/04/2024 | $14.43 | $14.44 (0.07%) | $14.66 | $14.36 | 1.98 M | $6.95 B |
| 11/01/2024 | $14.45 | $14.38 (-0.48%) | $14.61 | $14.38 | 2.97 M | $6.92 B |
| 10/31/2024 | $14.61 | $14.37 (-1.64%) | $14.82 | $14.37 | 6.32 M | $6.92 B |
| 10/30/2024 | $14.91 | $15.00 (0.6%) | $15.10 | $14.84 | 2.47 M | $7.22 B |
| 10/29/2024 | $14.86 | $14.88 (0.13%) | $14.90 | $14.67 | 2.33 M | $7.16 B |
| 10/28/2024 | $14.82 | $14.88 (0.4%) | $14.95 | $14.75 | 2.20 M | $7.16 B |
| 10/25/2024 | $15.06 | $15.01 (-0.33%) | $15.08 | $14.93 | 1.76 M | $7.22 B |
| 10/24/2024 | $14.89 | $15.00 (0.74%) | $15.01 | $14.81 | 2.22 M | $7.22 B |
| 10/23/2024 | $14.86 | $14.80 (-0.4%) | $14.98 | $14.64 | 4.07 M | $7.12 B |
| 10/22/2024 | $15.16 | $15.19 (0.2%) | $15.19 | $15.03 | 2.45 M | $7.31 B |
| 10/21/2024 | $15.21 | $15.09 (-0.79%) | $15.28 | $15.05 | 1.91 M | $7.26 B |
| 10/18/2024 | $15.15 | $15.15 (0%) | $15.20 | $14.97 | 3.05 M | $7.29 B |
| 10/17/2024 | $15.38 | $15.14 (-1.56%) | $15.42 | $15.11 | 2.27 M | $7.28 B |
| 10/16/2024 | $15.33 | $15.31 (-0.13%) | $15.48 | $15.31 | 1.86 M | $7.37 B |
| 10/15/2024 | $15.46 | $15.31 (-0.97%) | $15.51 | $15.28 | 1.94 M | $7.37 B |
| 10/14/2024 | $15.55 | $15.57 (0.13%) | $15.81 | $15.55 | 2.24 M | $7.49 B |
| 10/11/2024 | $15.43 | $15.61 (1.17%) | $15.62 | $15.42 | 4.37 M | $7.51 B |
| 10/10/2024 | $15.54 | $15.43 (-0.71%) | $15.62 | $15.38 | 2.19 M | $7.42 B |
| 10/09/2024 | $15.43 | $15.62 (1.23%) | $15.69 | $15.40 | 2.13 M | $7.51 B |
| 10/08/2024 | $15.60 | $15.55 (-0.32%) | $15.60 | $15.35 | 1.67 M | $7.48 B |
| 10/07/2024 | $15.80 | $15.63 (-1.08%) | $15.87 | $15.55 | 2.66 M | $7.52 B |
| 10/04/2024 | $15.77 | $15.80 (0.19%) | $15.85 | $15.68 | 1.69 M | $7.60 B |
| 10/03/2024 | $15.59 | $15.66 (0.45%) | $15.76 | $15.47 | 2.60 M | $7.53 B |
| 10/02/2024 | $15.31 | $15.55 (1.57%) | $15.58 | $15.28 | 2.59 M | $7.48 B |
| 10/01/2024 | $14.98 | $15.21 (1.54%) | $15.27 | $14.94 | 2.29 M | $7.32 B |
| 09/30/2024 | $15.04 | $15.05 (0.07%) | $15.09 | $14.88 | 2.38 M | $7.24 B |
| 09/27/2024 | $15.08 | $15.01 (-0.46%) | $15.15 | $14.95 | 2.46 M | $7.22 B |
| 09/26/2024 | $15.00 | $15.02 (0.13%) | $15.15 | $14.94 | 5.23 M | $7.23 B |
| 09/25/2024 | $15.13 | $15.13 (0%) | $15.19 | $14.95 | 5.31 M | $7.28 B |
| 09/24/2024 | $15.25 | $15.10 (-0.98%) | $15.30 | $15.05 | 2.80 M | $7.26 B |
| 09/23/2024 | $14.81 | $15.16 (2.36%) | $15.20 | $14.79 | 3.42 M | $7.29 B |
| 09/20/2024 | $14.71 | $14.81 (0.68%) | $14.86 | $14.55 | 13.44 M | $7.13 B |
| 09/19/2024 | $15.18 | $14.58 (-3.95%) | $15.18 | $14.58 | 2.67 M | $7.01 B |
| 09/18/2024 | $15.11 | $14.98 (-0.86%) | $15.19 | $14.91 | 2.18 M | $7.21 B |
| 09/17/2024 | $14.98 | $15.05 (0.47%) | $15.11 | $14.96 | 1.74 M | $7.24 B |
| 09/16/2024 | $14.80 | $14.88 (0.54%) | $14.95 | $14.70 | 1.80 M | $7.16 B |
| 09/13/2024 | $14.65 | $14.69 (0.27%) | $14.73 | $14.60 | 1.25 M | $7.07 B |
| 09/12/2024 | $14.35 | $14.59 (1.67%) | $14.61 | $14.30 | 1.58 M | $7.02 B |
| 09/11/2024 | $14.18 | $14.29 (0.78%) | $14.35 | $14.06 | 1.30 M | $6.87 B |
Continue with
Google
Continue with Apple