MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AM — Antero Midstream Corporation Common Stock
NYSEAntero Midstream Corporation Common Stock
$20.26
+0.10(+0.50%)
- O
- 20.28
- H
- 20.33
- L
- 19.95
- V
- 2.4M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$20.26
Period Return+22.86%
Period High$23.84
Period Low$16.24
Avg Daily Volume2.55M
Total Trading Days365
AM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $20.28 | $20.33 | $19.95 | $20.26 | +$0.10 | +0.50% | 2,395,793 | $20.20 | $19.95 $20.33 |
| Sep 30, 2026 | $20.36 | $20.53 | $20.15 | $20.16 | $-0.09 | -0.44% | 2,389,702 | $20.23 | $20.15 $20.53 |
| Sep 29, 2026 | $20.73 | $20.73 | $20.20 | $20.25 | $-0.45 | -2.17% | 3,086,970 | $20.34 | $20.20 $20.73 |
| Sep 28, 2026 | $21.02 | $21.02 | $20.62 | $20.70 | $-0.23 | -1.10% | 2,317,343 | $20.73 | $20.62 $21.02 |
| Sep 25, 2026 | $21.06 | $21.18 | $20.76 | $20.93 | $-0.30 | -1.41% | 2,730,088 | $20.92 | $20.76 $21.18 |
| Sep 24, 2026 | $21.47 | $21.47 | $21.11 | $21.23 | $-0.15 | -0.70% | 1,710,426 | $21.22 | $21.11 $21.47 |
| Sep 23, 2026 | $21.23 | $21.80 | $21.21 | $21.38 | +$0.26 | +1.23% | 1,866,592 | $21.53 | $21.21 $21.80 |
| Sep 22, 2026 | $21.02 | $21.63 | $20.98 | $21.12 | +$0.08 | +0.38% | 3,170,871 | $21.22 | $20.98 $21.63 |
| Sep 21, 2026 | $21.10 | $21.19 | $20.91 | $21.04 | $-0.15 | -0.71% | 2,677,118 | $21.07 | $20.91 $21.19 |
| Sep 18, 2026 | $21.20 | $21.58 | $21.10 | $21.19 | $-0.06 | -0.28% | 7,152,929 | $21.21 | $21.10 $21.58 |
| Sep 17, 2026 | $21.08 | $21.44 | $21.05 | $21.25 | +$0.09 | +0.43% | 2,977,429 | $21.30 | $21.05 $21.44 |
| Sep 16, 2026 | $21.36 | $21.49 | $21.03 | $21.16 | $-0.17 | -0.80% | 2,125,655 | $21.23 | $21.03 $21.49 |
| Sep 15, 2026 | $21.75 | $21.80 | $21.21 | $21.33 | $-0.29 | -1.34% | 2,736,362 | $21.35 | $21.21 $21.80 |
| Sep 14, 2026 | $22.17 | $22.21 | $21.57 | $21.62 | $-0.44 | -1.99% | 1,813,022 | $21.73 | $21.57 $22.21 |
| Sep 11, 2026 | $22.33 | $22.41 | $22.01 | $22.06 | $-0.21 | -0.94% | 1,846,070 | $22.12 | $22.01 $22.41 |
| Sep 10, 2026 | $23.04 | $23.04 | $22.24 | $22.27 | $-0.57 | -2.50% | 1,409,626 | $22.37 | $22.24 $23.04 |
| Sep 9, 2026 | $22.68 | $23.20 | $22.68 | $22.84 | $-0.06 | -0.26% | 2,481,441 | $22.95 | $22.68 $23.20 |
| Sep 8, 2026 | $22.61 | $22.98 | $22.39 | $22.90 | +$0.30 | +1.33% | 2,002,602 | $22.85 | $22.39 $22.98 |
| Sep 4, 2026 | $22.24 | $22.63 | $22.22 | $22.60 | +$0.14 | +0.62% | 2,197,986 | $22.54 | $22.22 $22.63 |
| Sep 3, 2026 | $22.61 | $22.70 | $22.45 | $22.46 | $-0.05 | -0.22% | 2,113,009 | $22.50 | $22.45 $22.70 |
| Sep 2, 2026 | $22.44 | $22.55 | $22.21 | $22.51 | +$0.03 | +0.13% | 2,499,973 | $22.45 | $22.21 $22.55 |
| Sep 1, 2026 | $22.65 | $22.70 | $22.27 | $22.48 | +$0.06 | +0.27% | 1,977,902 | $22.48 | $22.27 $22.70 |
| Aug 31, 2026 | $22.45 | $22.53 | $22.25 | $22.42 | +$0.13 | +0.58% | 1,876,074 | $22.40 | $22.25 $22.53 |
| Aug 28, 2026 | $22.62 | $22.62 | $22.24 | $22.29 | $-0.24 | -1.07% | 1,317,251 | $22.33 | $22.24 $22.62 |
| Aug 27, 2026 | $22.47 | $22.65 | $22.07 | $22.53 | $-0.06 | -0.27% | 1,908,992 | $22.49 | $22.07 $22.65 |
| Aug 26, 2026 | $21.69 | $22.80 | $21.69 | $22.59 | +$0.68 | +3.10% | 1,872,704 | $22.60 | $21.69 $22.80 |
| Aug 25, 2026 | $22.00 | $22.20 | $21.87 | $21.91 | $-0.23 | -1.04% | 1,613,850 | $22.01 | $21.87 $22.20 |
| Aug 24, 2026 | $22.06 | $22.21 | $21.88 | $22.14 | +$0.00 | +0.00% | 1,781,245 | $22.08 | $21.88 $22.21 |
| Aug 21, 2026 | $22.42 | $22.63 | $22.07 | $22.14 | $-0.12 | -0.54% | 2,444,714 | $22.20 | $22.07 $22.63 |
| Aug 20, 2026 | $22.49 | $22.90 | $22.16 | $22.26 | $-0.16 | -0.71% | 2,646,249 | $22.38 | $22.16 $22.90 |