NYSE - Delayed Quote
USD
Antero Midstream Corporation (AM)
22.60
+0.14
(+0.62%)
At close: September 4 at 4:00:02 PM EDT
22.68
+0.08
(+0.36%)
After hours: September 4 at 7:39:02 PM EDT
Trade AM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
22.24
22.63
22.22
22.60
22.60
2,197,700
Sep 3, 2026
22.61
22.70
22.44
22.46
22.46
2,113,000
Sep 2, 2026
22.44
22.55
22.21
22.51
22.51
2,503,000
Sep 1, 2026
22.65
22.70
22.27
22.48
22.48
1,977,700
Aug 31, 2026
22.45
22.53
22.25
22.42
22.42
1,875,900
Aug 28, 2026
22.62
22.62
22.24
22.29
22.29
1,317,200
Aug 27, 2026
22.47
22.65
22.07
22.53
22.53
1,909,000
Aug 26, 2026
21.69
22.80
21.69
22.59
22.59
1,872,700
Aug 25, 2026
22.00
22.19
21.87
21.91
21.91
1,613,800
Aug 24, 2026
22.06
22.21
21.88
22.14
22.14
1,781,200
Aug 21, 2026
22.42
22.63
22.07
22.14
22.14
2,444,500
Aug 20, 2026
22.49
22.90
22.16
22.26
22.26
2,646,400
Aug 19, 2026
22.78
22.87
22.29
22.42
22.42
3,213,700
Aug 18, 2026
22.50
22.78
22.49
22.69
22.69
2,084,600
Aug 17, 2026
22.55
22.57
21.83
22.15
22.15
6,190,000
Aug 14, 2026
22.08
22.58
22.04
22.55
22.55
1,334,400
Aug 13, 2026
22.16
22.39
22.05
22.08
22.08
1,463,800
Aug 12, 2026
22.02
22.44
21.96
22.24
22.24
2,131,200
Aug 11, 2026
21.78
22.21
21.78
22.10
22.10
2,128,200
Aug 10, 2026
21.36
21.98
21.35
21.94
21.94
1,979,600
Aug 7, 2026
21.39
21.54
21.23
21.27
21.27
3,464,000
Aug 6, 2026
21.29
21.59
21.17
21.49
21.49
2,576,500
Aug 5, 2026
21.85
21.91
21.11
21.16
21.16
3,189,400
Aug 4, 2026
21.79
22.07
21.57
21.85
21.85
2,306,400
Aug 3, 2026
21.76
22.09
21.67
21.98
21.98
2,739,400
Jul 31, 2026
21.56
22.06
21.49
21.97
21.97
3,226,200
Jul 30, 2026
21.87
21.90
21.09
21.55
21.55
2,973,600
Jul 29, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
21.70
21.88
21.47
21.52
21.52
1,948,400
Jul 28, 2026
22.19
22.21
21.64
21.75
21.52
2,829,700
Jul 27, 2026
22.56
22.61
21.97
21.97
21.74
1,879,400
Jul 24, 2026
23.08
23.35
22.71
22.75
22.51
1,744,800
Jul 23, 2026
22.94
23.15
22.77
23.01
22.77
1,992,400
Jul 22, 2026
22.74
22.99
22.52
22.85
22.61
2,373,100
Jul 21, 2026
22.80
22.83
22.35
22.51
22.28
1,622,500
Jul 20, 2026
22.82
22.83
22.53
22.60
22.37
1,486,900
Jul 17, 2026
23.03
23.03
22.48
22.59
22.36
1,495,600
Jul 16, 2026
22.51
22.91
22.48
22.85
22.61
1,692,500
Jul 15, 2026
22.75
23.13
22.35
22.42
22.19
2,303,800
Jul 14, 2026
22.48
22.80
22.37
22.76
22.52
1,851,300
Jul 13, 2026
22.43
22.59
22.11
22.46
22.23
2,188,000
Jul 10, 2026
22.58
22.60
22.01
22.28
22.05
1,603,600
Jul 9, 2026
22.65
22.91
22.50
22.58
22.35
1,614,000
Jul 8, 2026
22.88
22.88
22.54
22.71
22.48
2,064,300
Jul 7, 2026
22.29
22.88
22.22
22.71
22.48
2,196,800
Jul 6, 2026
22.38
22.70
22.06
22.08
21.85
1,897,300
Jul 2, 2026
22.59
22.67
22.07
22.46
22.23
2,289,800
Jul 1, 2026
22.77
22.83
22.36
22.43
22.20
2,771,100
Jun 30, 2026
22.78
23.18
22.70
22.75
22.51
3,206,500
Jun 29, 2026
23.19
23.21
22.68
22.80
22.56
2,432,700
Jun 26, 2026
22.77
23.20
22.70
23.19
22.95
4,072,100
Jun 25, 2026
22.13
22.95
22.11
22.69
22.46
2,542,600
Jun 24, 2026
21.95
22.30
21.86
22.15
21.92
2,287,000
Jun 23, 2026
21.80
22.25
21.70
22.21
21.98
2,163,100
Jun 22, 2026
21.93
22.00
21.61
21.85
21.62
2,908,000
Jun 18, 2026
21.35
21.86
21.19
21.71
21.49
6,315,800
Jun 17, 2026
21.35
21.53
21.28
21.39
21.17
2,934,500
Jun 16, 2026
21.24
21.46
21.18
21.45
21.23
2,744,800
Jun 15, 2026
21.29
21.58
21.15
21.33
21.11
1,742,900
Jun 12, 2026
21.33
21.85
21.29
21.67
21.45
2,302,800
Jun 11, 2026
21.64
21.92
21.34
21.36
21.14
2,622,200
Jun 10, 2026
21.41
21.79
21.37
21.49
21.27
2,195,600
Jun 9, 2026
21.25
21.47
21.05
21.26
21.04
1,371,900
Jun 8, 2026
21.52
21.70
21.26
21.33
21.11
1,581,400
Jun 5, 2026
21.48
21.60
21.36
21.52
21.30
1,980,300
Jun 4, 2026
21.31
21.58
21.26
21.58
21.36
1,655,600
Jun 3, 2026
21.24
21.56
21.23
21.27
21.05
2,148,900
Jun 2, 2026
20.85
21.30
20.85
21.21
20.99
1,211,900
Jun 1, 2026
21.10
21.10
20.83
20.83
20.61
2,053,400
May 29, 2026
21.13
21.18
20.88
20.96
20.74
2,812,500
May 28, 2026
21.42
21.45
21.13
21.16
20.94
2,317,000
May 27, 2026
21.57
21.64
21.31
21.31
21.09
2,179,500
May 26, 2026
21.97
22.25
21.75
21.84
21.61
2,437,600
May 22, 2026
21.80
22.23
21.69
22.17
21.94
2,765,700
May 21, 2026
22.03
22.17
21.75
21.81
21.58
1,632,700
May 20, 2026
22.34
22.55
21.94
22.08
21.85
1,873,500
May 19, 2026
22.33
22.47
22.05
22.37
22.14
2,378,800
May 18, 2026
22.05
22.34
21.92
22.28
22.05
2,388,100
May 15, 2026
21.90
22.05
21.65
21.98
21.75
2,154,800
May 14, 2026
21.51
21.85
21.51
21.74
21.52
2,566,700
May 13, 2026
21.31
21.66
21.29
21.56
21.34
2,354,900
May 12, 2026
21.52
21.52
21.11
21.36
21.14
2,646,300
May 11, 2026
21.00
21.37
20.88
21.31
21.09
2,033,900
May 8, 2026
21.24
21.28
20.92
20.92
20.70
2,348,800
May 7, 2026
20.95
21.26
20.67
21.24
21.02
2,708,100
May 6, 2026
21.46
21.68
21.07
21.16
20.94
3,270,200
May 5, 2026
21.89
22.00
21.70
21.78
21.55
2,549,200
May 4, 2026
21.67
22.07
21.55
21.99
21.76
2,313,000
May 1, 2026
21.90
21.95
21.52
21.70
21.48
2,606,300
Apr 30, 2026
21.22
22.25
21.01
21.86
21.63
4,871,600
Apr 29, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
21.76
21.91
21.52
21.88
21.65
2,903,000
Apr 28, 2026
21.79
22.04
21.67
21.86
21.41
2,122,400
Apr 27, 2026
21.45
21.71
21.31
21.58
21.14
2,700,400
Apr 24, 2026
21.38
21.47
21.09
21.37
20.93
2,129,400
Apr 23, 2026
21.44
21.50
21.21
21.38
20.94
1,747,300
Apr 22, 2026
21.17
21.26
20.95
21.24
20.80
4,661,500
Apr 21, 2026
20.96
21.09
20.40
20.61
20.19
2,627,100
Apr 20, 2026
21.16
21.28
20.83
20.88
20.45
2,438,700
Apr 17, 2026
20.88
21.31
20.82
21.29
20.85
2,810,600
Apr 16, 2026
21.32
21.45
21.07
21.24
20.80
2,256,500
Apr 15, 2026
21.15
21.39
21.06
21.26
20.82
2,088,500
Apr 14, 2026
21.81
21.81
21.04
21.25
20.81
5,351,400
Apr 13, 2026
22.28
22.28
21.34
21.63
21.19
2,883,100
Apr 10, 2026
22.12
22.24
21.84
22.03
21.58
1,241,800
Apr 9, 2026
22.43
22.98
22.16
22.21
21.75
2,112,400
Apr 8, 2026
22.17
22.53
22.05
22.47
22.01
2,797,400
Apr 7, 2026
22.59
23.03
22.52
22.81
22.34
1,771,500
Apr 6, 2026
22.57
22.88
22.53
22.60
22.14
1,623,700
Apr 2, 2026
22.76
23.00
22.55
22.75
22.28
1,527,100
Apr 1, 2026
22.50
22.69
22.23
22.55
22.09
2,409,000
Mar 31, 2026
23.23
23.27
22.59
22.80
22.33
4,206,400
Mar 30, 2026
23.39
23.47
22.96
23.12
22.65
2,498,300
Mar 27, 2026
23.57
23.74
23.15
23.19
22.71
2,844,500
Mar 26, 2026
23.62
23.83
23.43
23.55
23.07
3,026,000
Mar 25, 2026
23.29
23.63
23.17
23.60
23.12
2,256,200
Mar 24, 2026
22.72
23.58
22.72
23.28
22.80
2,656,800
Mar 23, 2026
22.58
23.23
22.45
22.96
22.49
2,876,300
Mar 20, 2026
23.10
23.17
22.63
22.65
22.18
6,467,600
Mar 19, 2026
22.87
23.30
22.74
23.07
22.60
2,392,100
Mar 18, 2026
22.91
23.01
22.70
22.74
22.27
1,759,900
Mar 17, 2026
23.18
23.35
22.89
22.94
22.47
2,434,100
Mar 16, 2026
23.24
23.24
22.85
22.88
22.41
2,826,200
Mar 13, 2026
23.00
23.31
22.89
23.14
22.66
2,616,800
Mar 12, 2026
22.89
23.34
22.85
22.85
22.38
3,074,200
Mar 11, 2026
22.51
23.13
22.38
23.12
22.65
2,727,200
Mar 10, 2026
22.65
22.88
22.50
22.59
22.13
2,418,900
Mar 9, 2026
22.99
23.02
22.67
22.75
22.28
2,275,600
Mar 6, 2026
22.94
23.05
22.68
22.97
22.50
1,781,000
Mar 5, 2026
22.69
23.10
22.65
22.86
22.39
2,847,700
Mar 4, 2026
22.70
22.89
22.43
22.77
22.30
1,828,000
Mar 3, 2026
22.86
23.00
22.43
22.82
22.35
2,296,300
Mar 2, 2026
22.66
23.00
22.26
22.91
22.44
2,465,700
Feb 27, 2026
22.48
22.57
22.19
22.48
22.02
4,402,600
Feb 26, 2026
22.17
22.39
22.02
22.36
21.90
3,343,900
Feb 25, 2026
22.07
22.33
21.82
22.28
21.82
3,254,200
Feb 24, 2026
21.76
22.14
21.51
22.12
21.67
2,818,100
Feb 23, 2026
21.51
21.99
21.48
21.70
21.25
2,238,400
Feb 20, 2026
21.19
21.63
21.01
21.63
21.19
4,056,200
Feb 19, 2026
21.16
21.30
20.82
21.10
20.67
3,147,800
Feb 18, 2026
21.58
21.60
20.93
20.97
20.54
3,153,900
Feb 17, 2026
21.45
21.51
21.15
21.45
21.01
3,894,700
Feb 13, 2026
20.98
21.66
20.88
21.45
21.01
4,456,800
Feb 12, 2026
20.99
21.00
20.38
20.91
20.48
5,431,600
Feb 11, 2026
20.00
20.54
19.93
20.44
20.02
4,717,900
Feb 10, 2026
19.75
20.20
19.70
19.90
19.49
5,604,600
Feb 9, 2026
19.13
19.75
19.13
19.74
19.33
3,147,100
Feb 6, 2026
19.00
19.43
18.94
19.18
18.79
3,685,600
Feb 5, 2026
18.65
18.91
18.58
18.90
18.51
2,701,200
Feb 4, 2026
18.59
18.83
18.48
18.76
18.37
2,094,900
Feb 3, 2026
18.56
18.81
18.42
18.64
18.26
2,540,000
Feb 2, 2026
18.59
18.59
18.32
18.50
18.12
2,844,200
Jan 30, 2026
18.75
18.84
18.48
18.82
18.43
2,299,100
Jan 29, 2026
18.81
18.94
18.65
18.72
18.34
2,611,500
Jan 28, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
18.58
18.75
18.45
18.64
18.26
3,077,400
Jan 27, 2026
18.60
18.91
18.38
18.76
18.15
2,225,600
Jan 26, 2026
18.95
19.00
18.61
18.69
18.09
1,930,500
Jan 23, 2026
18.91
18.99
18.74
18.75
18.14
1,632,300
Jan 22, 2026
18.60
18.92
18.59
18.77
18.16
2,573,800
Jan 21, 2026
18.51
18.76
18.40
18.59
17.99
2,630,500
Jan 20, 2026
18.36
18.55
18.25
18.34
17.75
3,125,800
Jan 16, 2026
17.89
18.37
17.87
18.29
17.70
3,163,000
Jan 15, 2026
17.84
17.92
17.60
17.84
17.26
3,247,900
Jan 14, 2026
17.70
17.88
17.67
17.78
17.21
2,838,600
Jan 13, 2026
17.56
17.82
17.56
17.71
17.14
2,875,200
Jan 12, 2026
17.33
17.58
17.32
17.55
16.98
3,670,000
Jan 9, 2026
17.39
17.54
17.21
17.31
16.75
2,020,100
Jan 8, 2026
17.34
17.44
17.17
17.33
16.77
2,039,900
Jan 7, 2026
17.26
17.38
17.12
17.19
16.64
2,320,500
Jan 6, 2026
17.62
17.63
17.15
17.15
16.60
3,387,500
Jan 5, 2026
17.94
17.99
17.27
17.70
17.13
3,160,900
Jan 2, 2026
17.80
17.99
17.61
17.94
17.36
2,325,200
Dec 31, 2025
17.83
17.90
17.76
17.79
17.22
1,848,800
Dec 30, 2025
17.82
17.97
17.80
17.86
17.28
1,516,000
Dec 29, 2025
17.78
17.88
17.75
17.80
17.23
1,234,100
Dec 26, 2025
17.95
17.95
17.68
17.73
17.16
1,049,700
Dec 24, 2025
18.00
18.03
17.81
17.88
17.30
1,035,500
Dec 23, 2025
17.85
18.08
17.78
18.06
17.48
1,564,700
Dec 22, 2025
17.55
17.72
17.51
17.63
17.06
2,067,500
Dec 19, 2025
17.64
17.82
17.48
17.51
16.94
10,751,800
Dec 18, 2025
17.78
18.05
17.67
17.68
17.11
2,684,000
Dec 17, 2025
17.70
17.86
17.60
17.66
17.09
3,041,900
Dec 16, 2025
17.85
17.91
17.56
17.66
17.09
2,605,200
Dec 15, 2025
18.11
18.11
17.81
18.00
17.42
2,265,700
Dec 12, 2025
18.06
18.28
17.94
17.97
17.39
2,236,500
Dec 11, 2025
18.15
18.19
17.91
18.06
17.48
2,539,600
Dec 10, 2025
18.69
18.74
18.03
18.19
17.60
3,978,600
Dec 9, 2025
18.58
18.87
18.54
18.58
17.98
3,027,200
Dec 8, 2025
18.35
18.88
18.21
18.68
18.08
3,553,100
Dec 5, 2025
18.22
18.53
18.22
18.47
17.87
2,194,600
Dec 4, 2025
18.05
18.29
17.98
18.22
17.63
1,687,300
Dec 3, 2025
17.87
18.18
17.81
18.09
17.51
1,970,200
Dec 2, 2025
18.20
18.20
17.75
17.76
17.19
1,560,600
Dec 1, 2025
17.92
18.17
17.87
18.13
17.54
1,774,400
Nov 28, 2025
17.77
18.09
17.77
18.01
17.43
1,295,700
Nov 26, 2025
17.69
17.93
17.64
17.79
17.22
1,326,000
Nov 25, 2025
17.54
17.74
17.45
17.60
17.03
1,733,300
Nov 24, 2025
17.70
17.70
17.49
17.56
16.99
1,912,600
Nov 21, 2025
17.71
17.84
17.58
17.70
17.13
3,511,400
Nov 20, 2025
18.01
18.21
17.60
17.69
17.12
3,258,800
Nov 19, 2025
17.75
17.97
17.66
17.91
17.33
2,898,200
Nov 18, 2025
17.71
18.00
17.71
17.86
17.28
2,059,900
Nov 17, 2025
18.16
18.25
17.80
17.82
17.24
1,816,700
Nov 14, 2025
17.76
18.17
17.72
18.16
17.57
1,984,800
Nov 13, 2025
17.90
18.03
17.61
17.92
17.34
3,683,700
Nov 12, 2025
17.97
18.15
17.74
17.91
17.33
3,197,300
Nov 11, 2025
17.93
18.01
17.80
17.99
17.41
1,661,400
Nov 10, 2025
17.85
17.95
17.79
17.85
17.27
2,192,600
Nov 7, 2025
17.26
17.73
17.19
17.72
17.15
2,179,300
Nov 6, 2025
17.32
17.53
17.22
17.24
16.68
2,258,600
Nov 5, 2025
17.20
17.44
17.11
17.24
16.68
2,749,400
Nov 4, 2025
17.30
17.32
17.10
17.19
16.64
3,332,700
Nov 3, 2025
17.29
17.47
16.96
17.47
16.91
3,268,500
Oct 31, 2025
17.51
17.55
17.17
17.25
16.69
4,158,400
Oct 30, 2025
17.25
17.74
17.09
17.49
16.93
3,913,700
Oct 29, 2025
17.56
17.65
17.38
17.53
16.96
2,084,300
Oct 28, 2025
17.66
17.74
17.51
17.61
17.04
1,643,200
Oct 27, 2025
17.88
17.88
17.60
17.70
17.13
2,450,300
Oct 24, 2025
18.02
18.02
17.75
17.83
17.25
1,749,800
Oct 23, 2025
18.22
18.22
17.73
17.84
17.26
1,612,600
Oct 22, 2025
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2025
18.11
18.18
17.84
18.03
17.45
2,018,000
Oct 21, 2025
18.33
18.40
18.18
18.25
17.44
1,637,100
Oct 20, 2025
18.18
18.48
18.18
18.35
17.54
1,537,600
Oct 17, 2025
17.93
18.11
17.90
18.07
17.27
1,807,600
Oct 16, 2025
18.32
18.38
17.88
17.96
17.17
1,644,800
Oct 15, 2025
18.12
18.50
18.10
18.32
17.51
1,736,000
Oct 14, 2025
18.20
18.29
17.97
18.00
17.20
2,093,400
Oct 13, 2025
18.45
18.55
18.27
18.38
17.57
1,500,200
Oct 10, 2025
18.83
19.07
18.39
18.41
17.60
1,470,100
Oct 9, 2025
19.42
19.45
18.82
18.83
18.00
1,996,800
Oct 8, 2025
19.06
19.38
18.88
19.35
18.49
1,815,500
Oct 7, 2025
19.10
19.16
18.85
19.13
18.28
2,234,100
Oct 6, 2025
19.13
19.20
18.93
19.07
18.23
2,198,300
Oct 3, 2025
19.26
19.26
19.00
19.09
18.25
1,973,000
Oct 2, 2025
19.55
19.72
19.23
19.24
18.39
1,885,200
Oct 1, 2025
19.38
19.51
19.35
19.41
18.55
1,616,600
Sep 30, 2025
19.35
19.66
19.30
19.44
18.58
2,455,300
Sep 29, 2025
19.51
19.67
19.32
19.47
18.61
1,438,600
Sep 26, 2025
19.59
19.82
19.56
19.58
18.71
1,457,000
Sep 25, 2025
19.46
19.62
19.36
19.54
18.68
1,547,700
Sep 24, 2025
19.21
19.52
19.21
19.46
18.60
2,200,600
Sep 23, 2025
18.78
19.32
18.70
19.14
18.29
3,338,100
Sep 22, 2025
18.52
18.79
18.42
18.75
17.92
1,605,100
Sep 19, 2025
18.58
18.67
18.43
18.56
17.74
7,260,600
Sep 18, 2025
18.51
18.70
18.43
18.62
17.80
2,318,700
Sep 17, 2025
18.30
18.60
18.30
18.52
17.70
2,439,300
Sep 16, 2025
18.38
18.44
18.15
18.31
17.50
1,722,600
Sep 15, 2025
18.61
18.71
18.38
18.38
17.57
2,250,300
Sep 12, 2025
18.47
18.70
18.46
18.62
17.80
2,120,000
Sep 11, 2025
18.27
18.49
18.10
18.49
17.67
3,788,200
Sep 10, 2025
18.30
18.57
18.27
18.37
17.56
1,952,800
Sep 9, 2025
18.12
18.33
18.12
18.26
17.45
1,542,900
Sep 8, 2025
18.25
18.42
17.95
18.10
17.30
3,360,700
Sep 5, 2025
18.09
18.26
17.81
18.25
17.44
2,699,400
