5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+13.49%
3 MONTH PERFORMANCE
+8.84%
6 MONTH PERFORMANCE
+10.89%
YEAR-TO-DATE PERFORMANCE
+9.28%
1 YEAR PERFORMANCE
+35.72%
Antero Midstream Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $16.26 | $16.49 (1.41%) | $16.58 | $16.21 | 2.86 M | $7.94 B |
| 01/16/2025 | $16.15 | $16.33 (1.11%) | $16.38 | $16.13 | 3.51 M | $7.86 B |
| 01/15/2025 | $16.30 | $16.17 (-0.8%) | $16.35 | $16.11 | 2.92 M | $7.78 B |
| 01/14/2025 | $15.81 | $16.13 (2.02%) | $16.22 | $15.80 | 2.35 M | $7.76 B |
| 01/13/2025 | $15.49 | $15.81 (2.07%) | $15.87 | $15.47 | 2.05 M | $7.61 B |
| 01/10/2025 | $15.71 | $15.47 (-1.53%) | $15.80 | $15.40 | 2.37 M | $7.45 B |
| 01/08/2025 | $15.37 | $15.64 (1.76%) | $15.66 | $15.37 | 1.86 M | $7.53 B |
| 01/07/2025 | $15.58 | $15.47 (-0.71%) | $15.59 | $15.37 | 2.74 M | $7.45 B |
| 01/06/2025 | $15.64 | $15.50 (-0.9%) | $15.76 | $15.48 | 1.87 M | $7.46 B |
| 01/03/2025 | $15.58 | $15.56 (-0.13%) | $15.87 | $15.55 | 2.48 M | $7.49 B |
| 01/02/2025 | $15.24 | $15.48 (1.57%) | $15.54 | $15.18 | 1.58 M | $7.45 B |
| 12/31/2024 | $15.15 | $15.09 (-0.4%) | $15.23 | $15.03 | 1.53 M | $7.26 B |
| 12/30/2024 | $15.11 | $15.15 (0.26%) | $15.27 | $14.96 | 1.89 M | $7.29 B |
| 12/27/2024 | $15.14 | $15.11 (-0.2%) | $15.20 | $14.94 | 2.07 M | $7.27 B |
| 12/26/2024 | $15.20 | $15.15 (-0.33%) | $15.31 | $15.09 | 1.73 M | $7.29 B |
| 12/24/2024 | $15.16 | $15.30 (0.92%) | $15.31 | $15.09 | 871,900 | $7.36 B |
| 12/23/2024 | $15.00 | $15.06 (0.4%) | $15.09 | $14.81 | 1.95 M | $7.25 B |
| 12/20/2024 | $14.52 | $15.01 (3.37%) | $15.11 | $14.47 | 9.29 M | $7.22 B |
| 12/19/2024 | $14.35 | $14.53 (1.25%) | $14.71 | $14.31 | 4.89 M | $6.99 B |
| 12/18/2024 | $14.62 | $14.22 (-2.74%) | $14.74 | $14.22 | 2.24 M | $6.84 B |
| 12/17/2024 | $14.85 | $14.78 (-0.47%) | $14.86 | $14.61 | 3.49 M | $7.11 B |
| 12/16/2024 | $15.01 | $14.88 (-0.87%) | $15.10 | $14.87 | 1.50 M | $7.16 B |
| 12/13/2024 | $15.04 | $15.11 (0.47%) | $15.14 | $15.02 | 2.27 M | $7.27 B |
| 12/12/2024 | $15.14 | $15.06 (-0.53%) | $15.27 | $14.98 | 2.33 M | $7.25 B |
| 12/11/2024 | $15.09 | $15.19 (0.66%) | $15.27 | $15.03 | 2.12 M | $7.31 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 |