5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
+1.78%
6 MONTH PERFORMANCE
+10.27%
YEAR-TO-DATE PERFORMANCE
+9.61%
1 YEAR PERFORMANCE
+19.51%
Antero Midstream Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/28/2025 | $17.87 | $17.94 (0.39%) | $17.98 | $17.79 | 2.57 M | $8.63 B |
| 03/27/2025 | $18.01 | $17.91 (-0.56%) | $18.07 | $17.81 | 2.24 M | $8.61 B |
| 03/26/2025 | $18.13 | $18.00 (-0.72%) | $18.30 | $17.96 | 3.56 M | $8.66 B |
| 03/25/2025 | $18.11 | $18.04 (-0.39%) | $18.18 | $17.96 | 3.34 M | $8.68 B |
| 03/24/2025 | $17.95 | $17.99 (0.22%) | $18.11 | $17.76 | 3.82 M | $8.65 B |
| 03/21/2025 | $17.73 | $17.80 (0.39%) | $17.98 | $17.65 | 26.10 M | $8.56 B |
| 03/20/2025 | $17.60 | $17.78 (1.02%) | $17.82 | $17.57 | 2.66 M | $8.55 B |
| 03/19/2025 | $17.53 | $17.72 (1.08%) | $17.75 | $17.44 | 3.91 M | $8.52 B |
| 03/18/2025 | $17.50 | $17.45 (-0.29%) | $17.63 | $17.41 | 3.27 M | $8.39 B |
| 03/17/2025 | $16.99 | $17.43 (2.59%) | $17.47 | $16.94 | 3.33 M | $8.38 B |
| 03/14/2025 | $16.98 | $17.01 (0.18%) | $17.13 | $16.87 | 4.54 M | $8.18 B |
| 03/13/2025 | $16.91 | $16.92 (0.06%) | $17.08 | $16.83 | 3.88 M | $8.14 B |
| 03/12/2025 | $17.00 | $16.94 (-0.35%) | $17.15 | $16.83 | 4.13 M | $8.15 B |
| 03/11/2025 | $16.76 | $16.86 (0.6%) | $17.04 | $16.72 | 3.41 M | $8.11 B |
| 03/10/2025 | $16.43 | $16.72 (1.77%) | $16.85 | $16.30 | 3.68 M | $8.04 B |
| 03/07/2025 | $16.33 | $16.46 (0.8%) | $16.54 | $16.10 | 3.05 M | $7.92 B |
| 03/06/2025 | $16.79 | $16.29 (-2.98%) | $16.79 | $16.14 | 4.65 M | $7.84 B |
| 03/05/2025 | $16.66 | $16.98 (1.92%) | $17.02 | $16.39 | 4.61 M | $8.17 B |
| 03/04/2025 | $16.63 | $16.76 (0.78%) | $17.03 | $16.29 | 4.22 M | $8.06 B |
| 03/03/2025 | $17.00 | $16.80 (-1.18%) | $17.19 | $16.63 | 5.66 M | $8.08 B |
| 02/28/2025 | $16.22 | $16.95 (4.5%) | $16.97 | $16.19 | 4.57 M | $8.15 B |
| 02/27/2025 | $16.27 | $16.22 (-0.31%) | $16.38 | $15.93 | 3.41 M | $7.80 B |
| 02/26/2025 | $15.97 | $16.32 (2.19%) | $16.34 | $15.93 | 2.85 M | $7.85 B |
| 02/25/2025 | $15.98 | $15.89 (-0.56%) | $16.08 | $15.49 | 4.24 M | $7.64 B |
| 02/24/2025 | $16.29 | $16.01 (-1.72%) | $16.39 | $15.98 | 2.22 M | $7.70 B |
| 02/21/2025 | $16.55 | $16.27 (-1.69%) | $16.55 | $16.14 | 2.54 M | $7.83 B |
| 02/20/2025 | $16.68 | $16.56 (-0.72%) | $16.74 | $16.37 | 2.71 M | $7.97 B |
| 02/19/2025 | $16.83 | $16.76 (-0.42%) | $16.93 | $16.68 | 4.39 M | $8.06 B |
| 02/18/2025 | $16.81 | $16.79 (-0.12%) | $16.97 | $16.76 | 4.17 M | $8.08 B |
| 02/14/2025 | $16.82 | $16.67 (-0.89%) | $16.99 | $16.61 | 3.69 M | $8.02 B |
| 02/13/2025 | $16.35 | $16.82 (2.87%) | $16.91 | $16.03 | 6.41 M | $8.09 B |
| 02/12/2025 | $15.90 | $15.85 (-0.31%) | $16.16 | $15.79 | 3.01 M | $7.62 B |
| 02/11/2025 | $16.13 | $16.11 (-0.12%) | $16.25 | $15.76 | 2.73 M | $7.75 B |
| 02/10/2025 | $16.19 | $16.16 (-0.19%) | $16.28 | $16.05 | 3.29 M | $7.77 B |
| 02/07/2025 | $16.06 | $16.10 (0.25%) | $16.19 | $15.95 | 1.61 M | $7.75 B |
| 02/06/2025 | $16.37 | $16.05 (-1.95%) | $16.39 | $15.98 | 2.34 M | $7.72 B |
| 02/05/2025 | $16.16 | $16.29 (0.8%) | $16.38 | $16.12 | 2.13 M | $7.84 B |
| 02/04/2025 | $16.05 | $16.05 (0%) | $16.29 | $16.00 | 1.91 M | $7.72 B |
| 02/03/2025 | $15.88 | $16.14 (1.64%) | $16.28 | $15.78 | 2.52 M | $7.77 B |
| 01/31/2025 | $16.21 | $16.04 (-1.05%) | $16.33 | $15.97 | 5.21 M | $7.72 B |
| 01/30/2025 | $15.78 | $16.25 (2.98%) | $16.25 | $15.78 | 5.19 M | $7.82 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.
