NYSE:AM | Historical Stock Price | Antero Midstream Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.95$3.77$7.29$14.09$27.26$52.732017-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.71$11.102,492,900——
2020-12-30$7.69$11.074,046,200——
2020-12-29$7.68$11.064,097,900——
2020-12-28$7.69$11.074,957,700——
2020-12-24$8.38$12.071,158,500——
2020-12-23$8.44$12.154,923,400——
2020-12-22$8.41$12.114,772,900——
2020-12-21$8.24$11.873,859,300——
2020-12-18$8.28$11.9215,662,100——
2020-12-17$8.13$11.713,922,300——
2020-12-16$7.96$11.463,803,000——
2020-12-15$8.22$11.843,231,000——
2020-12-14$7.89$11.367,773,100——
2020-12-11$8.42$12.135,910,600——
2020-12-10$8.43$12.146,889,400——
2020-12-09$7.88$11.355,238,000——
2020-12-08$7.83$11.284,547,200——
2020-12-07$7.50$10.803,731,400——
2020-12-04$7.56$10.894,823,700——
2020-12-03$7.27$10.476,597,800——
2020-12-02$6.97$10.045,154,200——
2020-12-01$6.71$9.664,219,800——
2020-11-30$6.74$9.716,180,500——
2020-11-27$6.97$10.041,942,700——
2020-11-25$7.09$10.212,609,700——
2020-11-24$7.13$10.275,347,900——
2020-11-23$6.81$9.813,777,600——
2020-11-20$6.40$9.222,981,300——
2020-11-19$6.50$9.363,617,500——
2020-11-18$6.46$9.305,132,100——
2020-11-17$6.64$9.563,581,100——
2020-11-16$6.36$9.163,466,900——
2020-11-13$6.38$9.192,611,500——
2020-11-12$6.26$9.023,009,700——
2020-11-11$6.43$9.264,218,000——
2020-11-10$6.33$9.124,541,700——
2020-11-09$6.16$8.876,442,000——
2020-11-06$5.51$7.932,882,500——
2020-11-05$5.79$8.342,710,700——
2020-11-04$5.63$8.114,420,200——
2020-11-03$5.55$7.996,566,600——
2020-11-02$5.60$8.064,481,300——
2020-10-30$5.73$8.254,819,100——
2020-10-29$5.99$8.634,635,800——
2020-10-28$6.07$8.745,377,500——
2020-10-27$6.36$8.726,409,900——
2020-10-26$6.48$8.883,808,500——
2020-10-23$6.62$9.073,576,700——
2020-10-22$6.56$8.994,400,500——
2020-10-21$6.33$8.673,004,700——
2020-10-20$6.50$8.914,164,400——
2020-10-19$6.57$9.003,851,500——
2020-10-16$6.44$8.832,622,200——
2020-10-15$6.43$8.813,057,100——
2020-10-14$6.36$8.723,989,000——
2020-10-13$6.24$8.554,700,800——
2020-10-12$6.08$8.332,812,500——
2020-10-09$5.93$8.132,588,900——
2020-10-08$5.95$8.154,322,500——
2020-10-07$5.72$7.844,622,200——
2020-10-06$5.53$7.584,151,600——
2020-10-05$5.62$7.702,976,800——
2020-10-02$5.33$7.303,562,400——
2020-10-01$5.19$7.114,965,700——
2020-09-30$5.37$7.363,560,600——
2020-09-29$5.50$7.543,295,400——
2020-09-28$5.50$7.543,821,200——
2020-09-25$5.34$7.324,752,000——
2020-09-24$5.33$7.303,979,500——
2020-09-23$5.20$7.134,119,500——
2020-09-22$5.27$7.225,306,600——
2020-09-21$5.35$7.332,726,400——
2020-09-18$5.40$7.406,213,800——
2020-09-17$5.40$7.406,383,200——
2020-09-16$5.35$7.337,204,700——
2020-09-15$5.22$7.1517,144,600——
2020-09-14$5.72$7.848,921,300——
2020-09-11$5.53$7.584,807,700——
2020-09-10$5.52$7.564,111,100——
2020-09-09$5.73$7.855,721,400——
2020-09-08$5.86$8.034,652,900——
2020-09-04$6.00$8.224,708,800——
2020-09-03$6.10$8.363,216,200——
2020-09-02$6.25$8.564,948,800——
2020-09-01$6.43$8.815,514,300——
2020-08-31$6.77$9.286,409,500——
2020-08-28$6.78$9.296,012,600——
2020-08-27$6.99$9.585,284,600——
2020-08-26$6.95$9.523,792,100——
2020-08-25$7.28$9.982,908,300——
2020-08-24$7.28$9.984,136,000——
2020-08-21$7.23$9.913,079,600——
2020-08-20$7.22$9.894,410,100——
2020-08-19$7.31$10.023,378,600——
2020-08-18$7.23$9.914,016,000——
2020-08-17$7.46$10.222,708,400——
2020-08-14$7.31$10.025,181,700——
2020-08-13$7.02$9.623,149,800——
2020-08-12$7.12$9.764,312,400——
2020-08-11$7.00$9.595,805,300——
2020-08-10$7.36$10.094,749,800——
2020-08-07$6.94$9.513,415,300——
2020-08-06$6.86$9.407,488,600——
2020-08-05$6.87$9.416,615,500——
2020-08-04$6.51$8.929,233,700——
2020-08-03$5.95$8.156,334,600——
2020-07-31$5.67$7.775,692,200——
2020-07-30$5.83$7.997,636,300——
2020-07-29$5.56$7.627,109,500——
2020-07-28$5.84$7.585,005,800——
2020-07-27$5.78$7.506,464,600——
2020-07-24$6.00$7.793,081,900——
2020-07-23$5.99$7.783,299,700——
2020-07-22$5.96$7.743,782,800——
2020-07-21$6.13$7.963,563,000——
2020-07-20$5.94$7.714,837,800——
2020-07-17$5.90$7.663,890,100——
2020-07-16$5.86$7.615,363,100——
2020-07-15$5.76$7.483,114,400——
2020-07-14$5.32$6.913,362,600——
2020-07-13$5.29$6.874,633,400——
2020-07-10$5.36$6.964,134,500——
2020-07-09$5.47$7.105,149,000——
2020-07-08$5.77$7.493,936,600——
2020-07-07$5.78$7.507,404,500——
2020-07-06$5.48$7.117,183,100——
2020-07-02$5.45$7.074,008,600——
2020-07-01$5.19$6.743,279,000——
2020-06-30$5.10$6.623,857,300——
2020-06-29$5.01$6.502,962,300——
2020-06-26$5.07$6.588,639,800——
2020-06-25$5.40$7.014,028,800——
2020-06-24$5.41$7.025,733,200——
2020-06-23$5.72$7.435,890,400——
2020-06-22$5.71$7.416,884,500——
2020-06-19$5.95$7.7210,308,100——
2020-06-18$5.92$7.684,924,400——
2020-06-17$5.81$7.545,006,900——
2020-06-16$5.95$7.729,304,000——
2020-06-15$6.12$7.9413,291,400——
2020-06-12$5.28$6.854,347,600——
2020-06-11$5.15$6.696,568,700——
2020-06-10$5.56$7.225,465,200——
2020-06-09$5.82$7.556,310,800——
2020-06-08$5.95$7.727,819,600——
2020-06-05$5.65$7.335,956,000——
2020-06-04$5.33$6.925,304,000——
2020-06-03$5.20$6.754,057,600——
2020-06-02$5.02$6.526,227,900——
2020-06-01$4.72$6.136,138,900——
2020-05-29$4.78$6.209,038,600——
2020-05-28$4.52$5.875,372,200——
2020-05-27$4.63$6.014,325,400——
2020-05-26$4.52$5.874,716,500——
2020-05-22$4.30$5.583,678,300——
2020-05-21$4.30$5.586,220,800——
2020-05-20$4.38$5.6914,474,800——
2020-05-19$4.03$5.237,431,000——
2020-05-18$3.99$5.188,813,000——
2020-05-15$3.61$4.694,363,200——
2020-05-14$3.57$4.638,988,400——
2020-05-13$3.72$4.837,693,800——
2020-05-12$4.12$5.354,304,300——
2020-05-11$4.13$5.363,441,700——
2020-05-08$4.18$5.436,356,900——
2020-05-07$3.99$5.189,417,500——
2020-05-06$4.10$5.3210,329,400——
2020-05-05$4.55$5.9111,763,100——
2020-05-04$4.71$6.119,216,600——
2020-05-01$4.76$6.188,173,500——
2020-04-30$4.75$6.1711,225,500——
2020-04-29$4.50$5.848,853,200——
2020-04-28$4.63$5.618,676,100——
2020-04-27$4.85$5.8816,677,000——
2020-04-24$4.75$5.768,702,400——
2020-04-23$4.91$5.958,627,400——
2020-04-22$4.71$5.7110,605,000——
2020-04-21$4.35$5.2710,572,700——
2020-04-20$4.16$5.0413,623,000——
2020-04-17$3.52$4.2710,065,500——
2020-04-16$2.85$3.4512,106,800——
2020-04-15$2.74$3.326,307,100——
2020-04-14$2.78$3.3712,549,900——
2020-04-13$2.78$3.3715,818,900——
2020-04-09$2.52$3.0518,636,600——
2020-04-08$2.52$3.0510,139,200——
2020-04-07$2.50$3.0315,347,800——
2020-04-06$2.45$2.976,592,000——
2020-04-03$2.49$3.027,901,200——
2020-04-02$2.28$2.7610,298,800——
2020-04-01$2.05$2.487,389,900——
2020-03-31$2.10$2.5411,272,400——
2020-03-30$2.18$2.647,738,600——
2020-03-27$2.22$2.693,978,600——
2020-03-26$2.30$2.797,801,300——
2020-03-25$2.25$2.7312,883,800——
2020-03-24$2.46$2.988,880,000——
2020-03-23$2.41$2.927,975,900——
2020-03-20$2.30$2.7914,380,300——
2020-03-19$2.09$2.5321,428,700——
2020-03-18$1.98$2.4015,692,700——
2020-03-17$2.63$3.198,932,100——
2020-03-16$3.05$3.706,348,600——
2020-03-13$3.16$3.839,789,900——
2020-03-12$2.99$3.628,571,900——
2020-03-11$3.21$3.895,394,600——
2020-03-10$3.54$4.297,532,200——
2020-03-09$3.29$3.999,991,200——
2020-03-06$4.18$5.078,577,300——
2020-03-05$4.14$5.024,634,200——
2020-03-04$4.24$5.143,672,300——
2020-03-03$4.20$5.095,219,500——
2020-03-02$4.44$5.387,996,200——
2020-02-28$4.36$5.287,935,200——
2020-02-27$4.12$4.997,911,700——
2020-02-26$4.35$5.276,381,400——
2020-02-25$4.41$5.3411,322,700——
2020-02-24$4.59$5.5614,751,600——
2020-02-21$4.76$5.777,055,100——
2020-02-20$5.05$6.128,328,100——
2020-02-19$4.88$5.918,177,300——
2020-02-18$4.42$5.368,027,100——
2020-02-14$4.41$5.346,156,100——
2020-02-13$4.60$5.578,382,800——
2020-02-12$4.76$5.7713,872,200——
2020-02-11$4.63$5.6112,436,000——
2020-02-10$4.76$5.777,008,700——
2020-02-07$4.93$5.974,962,200——
2020-02-06$4.96$6.015,814,400——
2020-02-05$5.30$6.426,908,400——
2020-02-04$4.95$6.006,248,700——
2020-02-03$5.15$6.245,386,000——
2020-01-31$5.04$6.1110,978,600——
2020-01-30$5.19$6.298,812,400——
2020-01-29$5.69$6.528,964,800——
2020-01-28$6.06$6.955,767,800——
2020-01-27$6.16$7.068,677,700——
2020-01-24$6.19$7.096,000,000——
2020-01-23$6.52$7.475,744,300——
2020-01-22$6.57$7.536,062,500——
2020-01-21$6.77$7.7610,056,700——
2020-01-17$7.24$8.307,330,800——
2020-01-16$7.57$8.684,626,500——
2020-01-15$7.59$8.703,513,900——
2020-01-14$7.41$8.492,279,600——
2020-01-13$7.19$8.242,873,200——
2020-01-10$7.03$8.063,959,100——
2020-01-09$7.04$8.074,216,500——
2020-01-08$6.95$7.973,916,900——
2020-01-07$7.31$8.384,326,100——
2020-01-06$7.40$8.485,627,300——
2020-01-03$7.14$8.185,405,100——
2020-01-02$7.09$8.134,330,100——