Antero Midstream Corporation Common Stock (AM)

Historical Prices For Antero Midstream Corporation Common Stock (AM)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	17.51	17.55	17.17	17.25	4,158,457	17.25
10/30/2025	17.25	17.73	17.09	17.49	3,913,886	17.49
10/29/2025	17.56	17.65	17.38	17.53	2,084,495	17.53
10/28/2025	17.66	17.74	17.51	17.61	1,643,193	17.61
10/27/2025	17.88	17.88	17.60	17.70	2,450,441	17.70
10/24/2025	18.02	18.02	17.75	17.83	1,749,795	17.83
10/23/2025	18.22	18.22	17.73	17.84	1,612,736	17.84
10/22/2025	18.11	18.18	17.84	18.03	2,017,981	18.03
10/21/2025	18.33	18.40	18.18	18.25	1,637,371	18.02
10/20/2025	18.18	18.48	18.18	18.35	1,537,636	18.12
10/17/2025	17.93	18.11	17.89	18.07	1,807,881	17.85
10/16/2025	18.32	18.38	17.88	17.96	1,644,966	17.74
10/15/2025	18.12	18.50	18.11	18.32	1,736,105	18.09
10/14/2025	18.20	18.29	17.96	18.00	2,093,495	17.78
10/13/2025	18.45	18.55	18.27	18.38	1,500,272	18.15
10/10/2025	18.83	19.07	18.39	18.41	1,470,181	18.18
10/09/2025	19.42	19.45	18.82	18.83	1,996,883	18.60
10/08/2025	19.06	19.38	18.88	19.35	1,815,483	19.11
10/07/2025	19.10	19.16	18.86	19.13	2,234,175	18.89
10/06/2025	19.13	19.20	18.93	19.07	2,198,219	18.83
10/03/2025	19.26	19.26	19.00	19.09	1,973,006	18.85
10/02/2025	19.55	19.72	19.23	19.24	1,885,240	19.00
10/01/2025	19.38	19.51	19.35	19.41	1,617,003	19.17
9/30/2025	19.35	19.66	19.30	19.44	2,455,295	19.20
9/29/2025	19.51	19.67	19.32	19.47	1,438,502	19.23
9/26/2025	19.59	19.82	19.56	19.58	1,460,957	19.34
9/25/2025	19.46	19.62	19.36	19.54	1,547,077	19.30
9/24/2025	19.21	19.52	19.21	19.46	2,200,982	19.22
9/23/2025	18.78	19.32	18.70	19.14	3,338,247	18.90
9/22/2025	18.52	18.79	18.42	18.75	1,605,128	18.52
9/19/2025	18.58	18.67	18.43	18.56	7,260,852	18.33
9/18/2025	18.51	18.70	18.43	18.62	2,318,756	18.39
9/17/2025	18.30	18.60	18.30	18.52	2,439,354	18.29
9/16/2025	18.38	18.45	18.14	18.31	1,722,628	18.08
9/15/2025	18.61	18.71	18.38	18.38	2,250,293	18.15
9/12/2025	18.47	18.70	18.46	18.62	2,120,028	18.39
9/11/2025	18.27	18.49	18.11	18.49	3,788,215	18.26
9/10/2025	18.30	18.57	18.27	18.37	1,952,849	18.14
9/09/2025	18.12	18.32	18.12	18.26	1,542,929	18.03
9/08/2025	18.25	18.42	17.95	18.10	3,360,794	17.88
9/05/2025	18.09	18.26	17.81	18.25	2,699,477	18.02
9/04/2025	17.95	18.11	17.89	18.09	2,786,787	17.87
9/03/2025	17.79	17.91	17.66	17.86	2,222,134	17.64
9/02/2025	17.65	17.88	17.55	17.68	2,117,770	17.46
8/29/2025	17.84	17.85	17.70	17.79	2,271,950	17.57
8/28/2025	17.71	17.85	17.57	17.84	1,756,217	17.62
8/27/2025	17.72	17.86	17.66	17.71	1,902,232	17.49
8/26/2025	17.63	17.84	17.61	17.77	2,064,739	17.55
8/25/2025	17.70	17.79	17.54	17.58	1,587,206	17.36
8/22/2025	17.71	17.81	17.58	17.70	2,361,050	17.48
8/21/2025	17.48	17.81	17.45	17.71	2,629,996	17.49
8/20/2025	17.50	17.59	17.43	17.49	2,515,813	17.27
8/19/2025	17.47	17.65	17.39	17.42	2,629,471	17.21
8/18/2025	17.77	17.84	17.44	17.55	2,939,589	17.33
8/15/2025	18.15	18.25	17.79	17.91	3,557,318	17.69
8/14/2025	18.17	18.52	18.10	18.20	1,924,290	17.98
8/13/2025	18.32	18.37	17.99	18.20	1,808,386	17.98
8/12/2025	18.50	18.52	18.05	18.26	2,560,378	18.03
8/11/2025	18.41	18.54	18.30	18.46	1,791,758	18.23
8/08/2025	18.54	18.68	18.41	18.44	1,620,717	18.21
8/07/2025	18.68	18.80	18.41	18.46	1,736,992	18.23
8/06/2025	18.51	18.68	18.30	18.68	3,433,977	18.45
8/05/2025	18.66	18.66	18.05	18.50	3,928,466	18.27
8/04/2025	18.60	18.78	18.54	18.66	3,238,037	18.43