Skip to main content
AM logo

Antero Midstream Corporation

AMNYSEEnergyOil & Gas Midstream

$20.64Today:- (-)1Y +10.24%

As of Oct 16, 2026 close

Market cap
$9.50B
P/E (TTM)
23.78
Forward P/E
27.26
Dividend yield
4.52%
52-week range
$16.96$23.84
Volume (live)
-
Avg. volume (3M)
2.57M

Antero Midstream (AM) Historical Stock Prices

Analyze Antero Midstream (AM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Antero Midstream (AM) Interactive Price Chart

Interactive historical price chart showing Antero Midstream stock price movements and trends across multiple time periods.

Loading chart...

AM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202620.0720.6519.9820.6420.644.10M
Oct 15, 202620.8820.9419.6119.9219.924.20M
Oct 14, 202621.1221.1820.6120.7620.762.07M
Oct 13, 202621.2021.3020.8921.0821.081.91M
Oct 12, 202621.2221.3821.0621.1121.112.20M
Oct 9, 202621.1721.2720.9821.0921.092.22M
Oct 8, 202620.9921.2820.8921.1921.192.11M
Oct 7, 202621.2121.2120.4520.8520.852.57M
Oct 6, 202620.5321.2120.4821.1421.142.26M
Oct 5, 202620.4120.9620.3920.5620.562.59M
Oct 2, 202620.0620.7920.0620.3620.363.15M
Oct 1, 202620.2820.3319.9520.2620.262.40M
Sep 30, 202620.3620.5320.1520.1620.162.39M
Sep 29, 202620.7320.7320.2020.2520.253.09M
Sep 28, 202621.0221.0220.6120.7020.702.03M
Sep 25, 202621.0621.1820.7520.9320.932.73M
Sep 24, 202621.4721.4721.1121.2321.231.71M
Sep 23, 202621.2321.8021.2021.3821.381.87M
Sep 22, 202621.0221.6320.9821.1221.123.17M
Sep 21, 202621.1021.1920.9121.0421.042.68M
Sep 18, 202621.2021.5721.1021.1921.196.32M
Sep 17, 202621.0821.4421.0521.2521.252.98M
Sep 16, 202621.3621.4821.0321.1621.162.13M
Sep 15, 202621.7521.8021.2021.3321.332.74M
Sep 14, 202622.1722.2121.5721.6221.621.81M
Sep 11, 202622.3322.4122.0122.0622.061.85M
Sep 10, 202623.0423.0422.2422.2722.271.41M
Sep 9, 202622.6823.2022.6822.8422.842.48M
Sep 8, 202622.6122.9822.3922.9022.901.91M
Sep 4, 202622.2422.6322.2222.6022.602.04M
Sep 3, 202622.6122.7022.4522.4622.461.87M
Sep 2, 202622.4422.5522.2122.5122.512.50M
Sep 1, 202622.6522.7022.2722.4822.481.98M
Aug 31, 202622.4522.5322.2522.4222.421.84M
Aug 28, 202622.6222.6222.2322.2922.291.32M
Aug 27, 202622.4722.6422.0722.5322.531.91M
Aug 26, 202621.6922.8021.6922.5922.591.87M
Aug 25, 202622.0022.2021.8721.9121.911.61M
Aug 24, 202622.0622.2121.8822.1422.141.74M
Aug 21, 202622.4222.6322.0722.1422.142.44M
Aug 20, 202622.4922.9022.1622.2622.262.65M
Aug 19, 202622.7822.8722.2922.4222.423.21M
Aug 18, 202622.5022.7822.4922.6922.692.08M
Aug 17, 202622.5522.5721.8322.1522.156.19M
Aug 14, 202622.0822.5922.0422.5522.551.33M
Aug 13, 202622.1622.3922.0522.0822.081.46M
Aug 12, 202622.0222.4421.9622.2422.242.08M
Aug 11, 202621.7822.2121.7822.1022.102.13M
Aug 10, 202621.3621.9821.3521.9421.941.98M
Aug 7, 202621.3921.5421.2321.2721.273.07M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.