5 DAY PERFORMANCE
-5.83%
1 MONTH PERFORMANCE
-2.21%
3 MONTH PERFORMANCE
+2.92%
6 MONTH PERFORMANCE
+6.24%
YEAR-TO-DATE PERFORMANCE
+2.72%
1 YEAR PERFORMANCE
+13.72%
Antero Midstream Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.00 | $16.94 (-0.35%) | $17.15 | $16.83 | 4.12 M | $8.11 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 |
| 01/29/2025 | $15.55 | $15.66 (0.71%) | $15.85 | $15.50 | 1.95 M | $7.54 B |
| 01/28/2025 | $15.75 | $15.81 (0.38%) | $15.87 | $15.45 | 2.68 M | $7.61 B |
| 01/27/2025 | $16.16 | $15.64 (-3.22%) | $16.21 | $15.53 | 3.56 M | $7.53 B |
| 01/24/2025 | $16.55 | $16.39 (-0.97%) | $16.64 | $16.34 | 1.91 M | $7.89 B |
| 01/23/2025 | $16.59 | $16.57 (-0.12%) | $16.61 | $16.41 | 1.75 M | $7.97 B |
| 01/22/2025 | $16.77 | $16.47 (-1.79%) | $16.79 | $16.47 | 1.68 M | $7.93 B |
| 01/21/2025 | $16.54 | $16.70 (0.97%) | $16.86 | $16.52 | 3.24 M | $8.04 B |
| 01/17/2025 | $16.26 | $16.49 (1.41%) | $16.58 | $16.21 | 2.94 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 |
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.
