-
5 DAY PERFORMANCE
-0.53% -
1 MONTH PERFORMANCE
+1.97% -
3 MONTH PERFORMANCE
+1.90% -
6 MONTH PERFORMANCE
+6.83% -
YEAR-TO-DATE PERFORMANCE
+19.87% -
1 YEAR PERFORMANCE
+25.38%
Antero Midstream Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.08 | $15.01 (-0.46%) | $15.15 | $14.95 | 1.47 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 |
| 09/10/2024 | $14.22 | $14.24 (0.14%) | $14.27 | $14.08 | 1.55 M | $6.85 B |
| 09/09/2024 | $14.30 | $14.18 (-0.84%) | $14.39 | $14.14 | 2.86 M | $6.82 B |
| 09/06/2024 | $14.59 | $14.29 (-2.06%) | $14.71 | $14.21 | 2.95 M | $6.87 B |
| 09/05/2024 | $14.48 | $14.59 (0.76%) | $14.62 | $14.44 | 1.94 M | $7.02 B |
| 09/04/2024 | $14.59 | $14.42 (-1.17%) | $14.65 | $14.41 | 1.86 M | $6.94 B |
| 09/03/2024 | $14.75 | $14.56 (-1.29%) | $14.75 | $14.46 | 2.24 M | $7.00 B |
| 08/30/2024 | $14.65 | $14.87 (1.5%) | $14.94 | $14.65 | 2.66 M | $7.15 B |
| 08/29/2024 | $14.62 | $14.73 (0.75%) | $14.75 | $14.54 | 1.49 M | $7.09 B |
| 08/28/2024 | $14.59 | $14.58 (-0.07%) | $14.65 | $14.51 | 1.77 M | $7.01 B |
| 08/27/2024 | $14.75 | $14.59 (-1.08%) | $14.81 | $14.59 | 2.73 M | $7.02 B |
| 08/26/2024 | $14.87 | $14.77 (-0.67%) | $15.02 | $14.73 | 3.14 M | $7.11 B |
| 08/23/2024 | $14.70 | $14.79 (0.61%) | $14.81 | $14.62 | 2.03 M | $7.12 B |
| 08/22/2024 | $14.65 | $14.64 (-0.07%) | $14.74 | $14.55 | 2.10 M | $7.04 B |
| 08/21/2024 | $14.61 | $14.61 (0%) | $14.76 | $14.55 | 2.62 M | $7.03 B |
| 08/20/2024 | $14.70 | $14.52 (-1.22%) | $14.77 | $14.49 | 2.55 M | $6.99 B |
| 08/19/2024 | $14.56 | $14.76 (1.37%) | $14.82 | $14.56 | 2.11 M | $7.10 B |
| 08/16/2024 | $14.37 | $14.56 (1.32%) | $14.65 | $14.35 | 3.01 M | $7.00 B |
| 08/15/2024 | $14.19 | $14.38 (1.34%) | $14.49 | $14.09 | 3.61 M | $6.92 B |
| 08/14/2024 | $14.07 | $14.13 (0.43%) | $14.17 | $13.99 | 2.46 M | $6.80 B |
| 08/13/2024 | $13.95 | $14.02 (0.5%) | $14.06 | $13.78 | 3.02 M | $6.75 B |
| 08/12/2024 | $13.86 | $13.95 (0.65%) | $14.01 | $13.79 | 3.10 M | $6.71 B |
| 08/09/2024 | $14.05 | $13.85 (-1.42%) | $14.07 | $13.79 | 2.22 M | $6.66 B |
| 08/08/2024 | $13.87 | $14.07 (1.44%) | $14.09 | $13.83 | 2.34 M | $6.77 B |
| 08/07/2024 | $14.19 | $13.81 (-2.68%) | $14.24 | $13.79 | 3.07 M | $6.64 B |
| 08/06/2024 | $13.53 | $14.05 (3.84%) | $14.24 | $13.51 | 3.43 M | $6.76 B |
| 08/05/2024 | $13.27 | $13.39 (0.9%) | $13.53 | $13.12 | 3.07 M | $6.44 B |
| 08/02/2024 | $13.87 | $13.69 (-1.3%) | $14.00 | $13.57 | 4.15 M | $6.59 B |
| 08/01/2024 | $14.55 | $14.04 (-3.51%) | $14.60 | $13.75 | 5.63 M | $6.75 B |
| 07/31/2024 | $14.61 | $14.36 (-1.71%) | $14.67 | $14.32 | 2.67 M | $6.91 B |
| 07/30/2024 | $14.33 | $14.56 (1.61%) | $14.58 | $14.33 | 2.72 M | $7.00 B |
| 07/29/2024 | $14.50 | $14.35 (-1.03%) | $14.52 | $14.30 | 1.74 M | $6.90 B |
| 07/26/2024 | $14.43 | $14.49 (0.42%) | $14.52 | $14.31 | 1.91 M | $6.95 B |
| 07/25/2024 | $14.62 | $14.40 (-1.5%) | $14.63 | $14.34 | 2.62 M | $6.91 B |
| 07/24/2024 | $14.79 | $14.56 (-1.56%) | $14.83 | $14.53 | 3.29 M | $6.99 B |
| 07/23/2024 | $15.16 | $15.02 (-0.92%) | $15.21 | $15.02 | 4.21 M | $7.21 B |
| 07/22/2024 | $14.87 | $15.16 (1.95%) | $15.20 | $14.84 | 2.95 M | $7.28 B |
| 07/19/2024 | $14.78 | $14.87 (0.61%) | $14.95 | $14.77 | 3.48 M | $7.14 B |
| 07/18/2024 | $14.56 | $14.77 (1.44%) | $14.83 | $14.51 | 1.92 M | $7.09 B |
| 07/17/2024 | $14.75 | $14.56 (-1.29%) | $14.89 | $14.55 | 2.70 M | $6.99 B |
| 07/16/2024 | $14.61 | $14.70 (0.62%) | $14.72 | $14.45 | 2.92 M | $7.05 B |
| 07/15/2024 | $14.88 | $14.60 (-1.88%) | $14.95 | $14.60 | 3.47 M | $7.01 B |
| 07/12/2024 | $14.84 | $14.85 (0.07%) | $14.93 | $14.78 | 1.75 M | $7.13 B |
| 07/11/2024 | $14.83 | $14.75 (-0.54%) | $14.85 | $14.67 | 2.38 M | $7.08 B |
| 07/10/2024 | $14.70 | $14.75 (0.34%) | $14.78 | $14.65 | 1.61 M | $7.08 B |
| 07/09/2024 | $14.57 | $14.71 (0.96%) | $14.87 | $14.54 | 2.43 M | $7.06 B |
| 07/08/2024 | $14.79 | $14.62 (-1.15%) | $14.86 | $14.62 | 3.15 M | $7.02 B |
| 07/05/2024 | $14.79 | $14.76 (-0.2%) | $14.85 | $14.67 | 3.14 M | $7.08 B |
| 07/03/2024 | $14.80 | $14.78 (-0.14%) | $14.86 | $14.72 | 1.32 M | $7.09 B |
| 07/02/2024 | $14.75 | $14.76 (0.07%) | $14.82 | $14.65 | 1.89 M | $7.08 B |
| 07/01/2024 | $14.82 | $14.66 (-1.08%) | $14.82 | $14.61 | 1.70 M | $7.04 B |