Get the Stockscreener App
14.38
1.09%
+0.1699
Antero Midstream Corp Stock (AM) Price History
The historical daily chart and data for Antero Midstream Corp stock (AM), show that the latest closing stock price as of May 07, 2024, is $14.38.
- Antero Midstream Corp all-time high stock price is $35.74, occurred on February 10, 2017.
- The lowest Antero Midstream Corp stock price recorded was $1.69 on March 19, 2020. Since then, Antero Midstream Corp's stock price has risen over 750.88% to $14.38 now.
- The 52-week high stock price for AM is $14.52, representing a 0.97% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for AM is $10.09, indicating a -29.87% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Antero Midstream Corp (AM) stock in the beginning of 2023 was $9.90. The stock closed the year at $10.79, a gain of over 8.99% for the year.
The table below shows more information about AM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $14.38 | $14.25 | $0.135 | 88,379.0 | +1.18% |
| May 06, 2024 | $14.34 | $14.17 | $0.165 | 1,622,982.0 | +0.42% |
| May 03, 2024 | $14.19 | $14.02 | $0.17 | 3,242,591.0 | +1.36% |
| May 02, 2024 | $14.00 | $13.79 | $0.21 | 1,506,355.0 | +1.97% |
| May 01, 2024 | $13.85 | $13.57 | $0.275 | 2,709,264.0 | -1.08% |
| Apr 30, 2024 | $14.16 | $13.81 | $0.345 | 3,282,621.0 | -2.40% |
| Apr 29, 2024 | $14.27 | $14.14 | $0.13 | 1,536,527.0 | -0.07% |
| Apr 26, 2024 | $14.27 | $14.12 | $0.15 | 1,753,110.0 | -0.28% |
| Apr 25, 2024 | $14.28 | $13.84 | $0.44 | 3,062,877.0 | +1.50% |
| Apr 24, 2024 | $14.08 | $13.80 | $0.28 | 2,334,859.0 | +0.57% |
| Apr 23, 2024 | $13.98 | $13.67 | $0.315 | 2,946,846.0 | -0.43% |
| Apr 22, 2024 | $14.12 | $13.77 | $0.35 | 2,532,156.0 | +0.57% |
| Apr 19, 2024 | $14.07 | $13.77 | $0.30 | 2,698,536.0 | +0.72% |
| Apr 18, 2024 | $13.87 | $13.64 | $0.23 | 2,009,712.0 | +1.25% |
| Apr 17, 2024 | $13.77 | $13.57 | $0.20 | 1,318,371.0 | +0.44% |
| Apr 16, 2024 | $13.64 | $13.45 | $0.19 | 2,233,651.0 | -0.51% |
| Apr 15, 2024 | $14.05 | $13.62 | $0.43 | 3,083,124.0 | -1.80% |
| Apr 12, 2024 | $14.24 | $13.86 | $0.3788 | 2,125,000.0 | -0.86% |
| Apr 11, 2024 | $14.23 | $13.96 | $0.27 | 1,773,467.0 | -0.85% |
| Apr 10, 2024 | $14.21 | $14.05 | $0.165 | 1,771,056.0 | -0.28% |
| Apr 09, 2024 | $14.26 | $14.10 | $0.16 | 1,643,422.0 | -0.07% |
Antero Midstream Corp Stock (AM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Antero Midstream Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Antero Midstream Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Antero Midstream Corp Stock (AM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.38 | $13.57 | $0.81 | 9,169,571.0 | +3.88% |
| Apr, 2024 | $14.52 | $13.45 | $1.07 | 46,370,638.0 | -1.56% |
| Mar, 2024 | $14.12 | $13.20 | $0.92 | 54,320,439.0 | +4.93% |
| Feb, 2024 | $13.48 | $11.58 | $1.90 | 67,472,090.0 | +9.48% |
| Jan, 2024 | $12.69 | $11.92 | $0.77 | 52,732,574.0 | -2.31% |
Antero Midstream Corp Stock (AM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.46 | $12.32 | $1.14 | 41,275,770.0 | -5.93% |
| Nov, 2023 | $13.33 | $12.36 | $0.97 | 42,389,416.0 | +7.94% |
| Oct, 2023 | $12.75 | $11.50 | $1.25 | 53,309,603.0 | +3.01% |
| Sep, 2023 | $12.38 | $11.52 | $0.855 | 50,622,545.0 | -1.16% |
| Aug, 2023 | $12.32 | $11.56 | $0.76 | 39,856,198.0 | +1.51% |
| Jul, 2023 | $12.13 | $11.37 | $0.76 | 42,115,728.0 | +2.93% |
| Jun, 2023 | $11.67 | $10.11 | $1.56 | 47,162,757.0 | +13.61% |
| May, 2023 | $10.95 | $10.09 | $0.865 | 56,515,735.0 | -5.11% |
| Apr, 2023 | $10.82 | $9.69 | $1.13 | 47,209,035.0 | +2.57% |
| Mar, 2023 | $10.87 | $9.56 | $1.31 | 58,986,718.0 | -0.47% |
| Feb, 2023 | $11.24 | $10.14 | $1.10 | 63,346,943.0 | -3.30% |
| Jan, 2023 | $11.56 | $10.45 | $1.11 | 59,024,978.0 | +1.02% |
Antero Midstream Corp Stock (AM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.61 | $10.26 | $1.35 | 61,451,927.0 | -4.77% |
| Nov, 2022 | $11.36 | $10.50 | $0.86 | 55,827,231.0 | +6.38% |
| Oct, 2022 | $10.72 | $9.31 | $1.40 | 60,375,573.0 | +16.01% |
| Sep, 2022 | $10.55 | $8.80 | $1.75 | 78,958,558.0 | -8.84% |
| Aug, 2022 | $10.78 | $9.45 | $1.33 | 57,685,856.0 | +0.10% |
| Jul, 2022 | $10.20 | $8.56 | $1.63 | 81,169,998.0 | +11.16% |
| Jun, 2022 | $11.46 | $8.76 | $2.70 | 86,547,856.0 | -16.67% |
| May, 2022 | $11.09 | $9.57 | $1.52 | 71,410,781.0 | +5.74% |
| Apr, 2022 | $11.56 | $9.81 | $1.76 | 67,529,493.0 | -5.52% |
| Mar, 2022 | $11.50 | $9.36 | $2.14 | 92,243,941.0 | +8.27% |
| Feb, 2022 | $10.47 | $9.16 | $1.31 | 77,085,251.0 | +0.90% |
| Jan, 2022 | $10.81 | $9.30 | $1.51 | 72,003,789.0 | +2.79% |
0.05%
Cap:
|
Volume (24h):