5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
+5.30%
6 MONTH PERFORMANCE
+24.69%
YEAR-TO-DATE PERFORMANCE
+25.18%
1 YEAR PERFORMANCE
+28.15%
Antero Midstream Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $18.89 | $18.89 (0%) | $19.07 | $18.75 | 6.68 M | $9.05 B |
| 06/26/2025 | $18.46 | $18.92 (2.49%) | $18.92 | $18.44 | 2.75 M | $9.06 B |
| 06/25/2025 | $18.55 | $18.46 (-0.49%) | $18.59 | $18.29 | 2.48 M | $8.84 B |
| 06/24/2025 | $18.22 | $18.50 (1.54%) | $18.64 | $18.22 | 2.86 M | $8.86 B |
| 06/23/2025 | $18.42 | $18.37 (-0.27%) | $18.57 | $18.27 | 2.36 M | $8.80 B |
| 06/20/2025 | $18.20 | $18.39 (1.04%) | $18.39 | $18.15 | 4.26 M | $8.81 B |
| 06/18/2025 | $18.10 | $18.13 (0.17%) | $18.25 | $17.98 | 2.73 M | $8.69 B |
| 06/17/2025 | $18.17 | $18.09 (-0.44%) | $18.25 | $17.96 | 2.22 M | $8.67 B |
| 06/16/2025 | $18.31 | $18.18 (-0.71%) | $18.61 | $18.07 | 2.39 M | $8.71 B |
| 06/13/2025 | $18.34 | $18.28 (-0.33%) | $18.42 | $18.07 | 2.64 M | $8.76 B |
| 06/12/2025 | $18.17 | $18.25 (0.44%) | $18.26 | $18.01 | 2.06 M | $8.74 B |
| 06/11/2025 | $18.24 | $18.15 (-0.49%) | $18.27 | $18.11 | 2.46 M | $8.70 B |
| 06/10/2025 | $18.46 | $18.13 (-1.79%) | $18.53 | $18.03 | 3.21 M | $8.69 B |
| 06/09/2025 | $18.75 | $18.40 (-1.87%) | $18.75 | $18.39 | 2.62 M | $8.81 B |
| 06/06/2025 | $18.67 | $18.76 (0.48%) | $18.81 | $18.60 | 1.67 M | $8.99 B |
| 06/05/2025 | $18.59 | $18.56 (-0.16%) | $18.67 | $18.39 | 1.79 M | $8.89 B |
| 06/04/2025 | $18.85 | $18.53 (-1.7%) | $18.87 | $18.41 | 2.51 M | $8.88 B |
| 06/03/2025 | $18.97 | $18.87 (-0.53%) | $19.07 | $18.83 | 2.66 M | $9.04 B |
| 06/02/2025 | $18.95 | $18.99 (0.21%) | $19.09 | $18.63 | 2.19 M | $9.10 B |
| 05/30/2025 | $18.82 | $18.78 (-0.21%) | $18.92 | $18.64 | 3.36 M | $9.00 B |
| 05/29/2025 | $18.82 | $18.86 (0.21%) | $18.87 | $18.55 | 2.06 M | $9.04 B |
| 05/28/2025 | $19.00 | $18.85 (-0.79%) | $19.06 | $18.77 | 1.47 M | $9.03 B |
| 05/27/2025 | $18.82 | $18.98 (0.85%) | $19.00 | $18.67 | 1.81 M | $9.09 B |
| 05/23/2025 | $18.47 | $18.65 (0.97%) | $18.70 | $18.44 | 1.64 M | $8.93 B |
| 05/22/2025 | $18.50 | $18.50 (0%) | $18.61 | $18.32 | 1.46 M | $8.86 B |
| 05/21/2025 | $18.74 | $18.57 (-0.91%) | $18.79 | $18.56 | 2.24 M | $8.90 B |
| 05/20/2025 | $18.92 | $18.83 (-0.48%) | $18.99 | $18.79 | 1.99 M | $9.02 B |
| 05/19/2025 | $18.78 | $18.88 (0.53%) | $19.04 | $18.73 | 2.53 M | $9.04 B |
| 05/16/2025 | $18.86 | $18.96 (0.53%) | $19.01 | $18.77 | 2.12 M | $9.08 B |
| 05/15/2025 | $18.62 | $18.85 (1.24%) | $18.88 | $18.49 | 1.74 M | $9.03 B |
| 05/14/2025 | $18.39 | $18.58 (1.03%) | $18.60 | $18.29 | 1.75 M | $8.90 B |
| 05/13/2025 | $18.22 | $18.43 (1.15%) | $18.54 | $18.20 | 2.20 M | $8.83 B |
| 05/12/2025 | $18.60 | $18.19 (-2.2%) | $18.60 | $18.08 | 2.91 M | $8.71 B |
| 05/09/2025 | $18.00 | $18.07 (0.39%) | $18.09 | $17.76 | 2.41 M | $8.66 B |
| 05/08/2025 | $17.97 | $17.81 (-0.89%) | $18.11 | $17.74 | 3.07 M | $8.53 B |
| 05/07/2025 | $17.54 | $17.81 (1.54%) | $17.86 | $17.51 | 2.65 M | $8.53 B |
| 05/06/2025 | $17.57 | $17.51 (-0.34%) | $17.69 | $17.28 | 3.21 M | $8.39 B |
| 05/05/2025 | $17.49 | $17.56 (0.4%) | $17.60 | $17.29 | 3.38 M | $8.41 B |
| 05/02/2025 | $17.06 | $17.53 (2.75%) | $17.54 | $17.03 | 3.92 M | $8.40 B |
| 05/01/2025 | $16.54 | $16.87 (2%) | $17.17 | $16.51 | 5.35 M | $8.08 B |
| 04/30/2025 | $16.71 | $16.55 (-0.96%) | $16.81 | $16.24 | 3.09 M | $7.93 B |
| 04/29/2025 | $16.82 | $16.92 (0.59%) | $17.03 | $16.82 | 1.76 M | $8.11 B |
| 04/28/2025 | $16.85 | $17.03 (1.07%) | $17.07 | $16.66 | 2.18 M | $8.16 B |
| 04/25/2025 | $16.88 | $16.88 (0%) | $17.03 | $16.67 | 1.58 M | $8.12 B |
| 04/24/2025 | $16.75 | $16.98 (1.37%) | $17.06 | $16.65 | 1.73 M | $8.17 B |
| 04/23/2025 | $16.69 | $16.67 (-0.12%) | $16.86 | $16.43 | 2.11 M | $8.02 B |
| 04/22/2025 | $16.78 | $16.73 (-0.3%) | $16.80 | $16.51 | 2.60 M | $8.05 B |
| 04/21/2025 | $17.05 | $16.49 (-3.28%) | $17.09 | $16.34 | 2.64 M | $7.93 B |
| 04/17/2025 | $16.92 | $17.18 (1.54%) | $17.36 | $16.92 | 3.75 M | $8.26 B |
| 04/16/2025 | $16.78 | $16.86 (0.48%) | $17.09 | $16.75 | 2.59 M | $8.11 B |
| 04/15/2025 | $16.53 | $16.73 (1.21%) | $16.90 | $16.52 | 1.85 M | $8.05 B |
| 04/14/2025 | $16.57 | $16.53 (-0.24%) | $16.68 | $16.27 | 3.96 M | $7.95 B |
| 04/11/2025 | $15.91 | $16.12 (1.32%) | $16.13 | $15.53 | 3.53 M | $7.75 B |
| 04/10/2025 | $16.04 | $15.88 (-1%) | $16.27 | $15.52 | 3.58 M | $7.64 B |
| 04/09/2025 | $15.66 | $16.31 (4.15%) | $16.55 | $15.08 | 5.19 M | $7.84 B |
| 04/08/2025 | $16.84 | $15.95 (-5.29%) | $16.92 | $15.67 | 7.89 M | $7.67 B |
| 04/07/2025 | $15.37 | $16.15 (5.07%) | $16.63 | $15.19 | 5.89 M | $7.77 B |
| 04/04/2025 | $17.30 | $16.33 (-5.61%) | $17.53 | $16.04 | 5.80 M | $7.85 B |
| 04/03/2025 | $17.86 | $17.97 (0.62%) | $18.36 | $17.86 | 3.61 M | $8.64 B |
| 04/02/2025 | $18.06 | $18.46 (2.21%) | $18.49 | $18.06 | 2.14 M | $8.88 B |
| 04/01/2025 | $17.93 | $18.27 (1.9%) | $18.27 | $17.84 | 2.34 M | $8.79 B |
| 03/31/2025 | $17.88 | $18.00 (0.67%) | $18.10 | $17.73 | 2.90 M | $8.66 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.
