Antero Midstream

AM
🏛️ usa →
19.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 19.35 19.66 19.30 19.44 2.4M
2025-09-29 19.51 19.61 19.32 19.47 1.3M
2025-09-26 19.59 19.82 19.56 19.58 1.5M
2025-09-25 19.49 19.61 19.36 19.54 1.5M
2025-09-24 19.25 19.52 19.21 19.47 2.2M
2025-09-23 18.78 19.32 18.76 19.14 3.3M
2025-09-22 18.49 18.79 18.43 18.76 1.6M
2025-09-19 18.58 18.67 18.43 18.56 7.3M
2025-09-18 18.51 18.71 18.43 18.62 2.3M
2025-09-17 18.30 18.60 18.30 18.52 2.4M
2025-09-16 18.38 18.45 18.15 18.31 1.7M
2025-09-15 18.61 18.71 18.38 18.38 2.3M
2025-09-12 18.47 18.71 18.46 18.62 2.1M
2025-09-11 18.27 18.49 18.11 18.49 3.8M
2025-09-10 18.30 18.57 18.27 18.37 2.0M
2025-09-09 18.12 18.33 18.12 18.26 1.5M
2025-09-08 18.25 18.42 17.95 18.10 3.4M
2025-09-05 18.09 18.26 17.81 18.25 2.7M
2025-09-04 17.95 18.12 17.89 18.09 2.8M
2025-09-03 17.79 17.91 17.67 17.86 2.2M
2025-09-02 17.65 17.88 17.55 17.68 2.1M
2025-08-29 17.84 17.85 17.70 17.79 2.3M
2025-08-28 17.71 17.85 17.57 17.84 1.8M
2025-08-27 17.72 17.86 17.66 17.71 1.9M
2025-08-26 17.63 17.84 17.62 17.77 2.1M
2025-08-25 17.70 17.79 17.54 17.58 1.6M
2025-08-22 17.71 17.81 17.58 17.70 2.4M
2025-08-21 17.48 17.81 17.46 17.71 2.6M
2025-08-20 17.50 17.59 17.43 17.49 2.5M
2025-08-19 17.47 17.65 17.39 17.42 2.6M
2025-08-18 17.77 17.85 17.44 17.55 2.9M
2025-08-15 18.15 18.25 17.79 17.91 3.6M
2025-08-14 18.17 18.52 18.10 18.20 1.9M
2025-08-13 18.32 18.37 17.99 18.20 1.8M
2025-08-12 18.50 18.52 18.06 18.26 2.6M
2025-08-11 18.41 18.54 18.30 18.46 1.8M
2025-08-08 18.54 18.68 18.42 18.44 1.6M
2025-08-07 18.68 18.80 18.41 18.46 1.7M
2025-08-06 18.51 18.69 18.30 18.68 3.4M
2025-08-05 18.66 18.66 18.06 18.50 3.9M
2025-08-04 18.60 18.78 18.54 18.66 3.2M
2025-08-01 18.37 18.62 18.11 18.53 4.3M
2025-07-31 17.23 18.48 17.23 18.35 7.8M
2025-07-30 16.84 17.20 16.84 17.14 4.1M
2025-07-29 17.01 17.16 16.88 16.98 2.5M
2025-07-28 17.15 17.17 16.77 16.87 2.3M
2025-07-25 17.17 17.20 17.01 17.07 2.9M
2025-07-24 16.90 17.16 16.87 17.08 2.2M
2025-07-23 16.99 17.09 16.91 16.95 2.2M
2025-07-22 17.34 17.50 17.18 17.18 4.1M
2025-07-21 17.84 18.07 17.15 17.22 2.6M
2025-07-18 17.75 18.08 17.73 17.98 2.7M
2025-07-17 17.50 17.70 17.45 17.65 2.4M
2025-07-16 17.60 17.70 17.49 17.56 1.7M
2025-07-15 17.91 17.92 17.48 17.54 2.3M
2025-07-14 17.48 17.95 17.39 17.93 3.7M
2025-07-11 17.49 17.58 17.41 17.45 1.5M
2025-07-10 17.45 17.50 17.24 17.44 2.1M
2025-07-09 17.68 17.74 17.50 17.56 1.7M
2025-07-08 17.77 17.82 17.51 17.68 2.8M
2025-07-07 17.97 18.09 17.83 17.94 2.4M
2025-07-03 18.28 18.31 17.95 18.11 1.8M
2025-07-02 18.19 18.35 17.97 18.25 3.2M
2025-07-01 18.95 19.00 18.17 18.18 4.0M
2025-06-30 18.79 19.09 18.73 18.95 3.6M
2025-06-27 18.89 19.07 18.75 18.89 6.7M
2025-06-26 18.46 18.92 18.44 18.92 2.7M
2025-06-25 18.55 18.59 18.29 18.46 2.5M
2025-06-24 18.22 18.64 18.22 18.50 2.9M
2025-06-23 18.42 18.57 18.28 18.37 2.4M
2025-06-20 18.20 18.39 18.15 18.39 4.3M
2025-06-18 18.10 18.25 17.98 18.13 2.7M
2025-06-17 18.17 18.25 17.96 18.09 2.2M
2025-06-16 18.31 18.61 18.07 18.18 2.4M
2025-06-13 18.34 18.42 18.07 18.28 2.6M
2025-06-12 18.17 18.26 18.01 18.25 2.1M
2025-06-11 18.24 18.27 18.11 18.15 2.5M
2025-06-10 18.46 18.53 18.03 18.13 3.2M
2025-06-09 18.75 18.75 18.39 18.40 2.6M
2025-06-06 18.67 18.81 18.60 18.76 1.7M
2025-06-05 18.59 18.67 18.39 18.56 1.8M
2025-06-04 18.85 18.87 18.41 18.53 2.5M
2025-06-03 18.97 19.07 18.83 18.87 2.7M
2025-06-02 18.95 19.09 18.63 18.99 2.2M
2025-05-30 18.82 18.92 18.64 18.78 3.4M
2025-05-29 18.82 18.87 18.55 18.86 2.1M
2025-05-28 19.00 19.06 18.77 18.85 1.5M
2025-05-27 18.82 19.00 18.67 18.98 1.8M
2025-05-23 18.47 18.70 18.44 18.65 1.6M
2025-05-22 18.50 18.61 18.32 18.50 1.5M
2025-05-21 18.74 18.79 18.56 18.57 2.2M
2025-05-20 18.92 18.99 18.79 18.83 2.0M
2025-05-19 18.78 19.04 18.73 18.88 2.5M
2025-05-16 18.86 19.01 18.77 18.96 2.1M
2025-05-15 18.62 18.88 18.49 18.85 1.7M
2025-05-14 18.39 18.60 18.29 18.58 1.8M
2025-05-13 18.22 18.54 18.20 18.43 2.2M
2025-05-12 18.60 18.60 18.08 18.19 2.9M
2025-05-09 18.00 18.09 17.76 18.07 2.4M
2025-05-08 17.97 18.11 17.74 17.81 3.1M
2025-05-07 17.54 17.86 17.51 17.81 2.7M
2025-05-06 17.57 17.69 17.28 17.51 3.2M
2025-05-05 17.49 17.60 17.29 17.56 3.4M
2025-05-02 17.06 17.54 17.03 17.53 3.9M
2025-05-01 16.54 17.17 16.51 16.87 5.4M
2025-04-30 16.71 16.81 16.24 16.55 3.1M
2025-04-29 16.82 17.03 16.82 16.92 1.8M
2025-04-28 16.85 17.07 16.66 17.03 2.2M
2025-04-25 16.88 17.03 16.67 16.88 1.6M
2025-04-24 16.75 17.06 16.65 16.98 1.7M
2025-04-23 16.69 16.86 16.43 16.67 2.1M
2025-04-22 16.78 16.80 16.51 16.73 2.6M
2025-04-21 17.05 17.09 16.34 16.49 2.6M
2025-04-17 16.92 17.37 16.92 17.18 3.8M
2025-04-16 16.78 17.09 16.75 16.86 2.6M
2025-04-15 16.53 16.90 16.53 16.73 1.8M
2025-04-14 16.57 16.68 16.27 16.53 4.0M
2025-04-11 15.91 16.13 15.53 16.12 3.5M
2025-04-10 16.04 16.27 15.52 15.88 3.6M
2025-04-09 15.66 16.55 15.08 16.31 5.2M
2025-04-08 16.84 16.92 15.67 15.95 7.9M
2025-04-07 15.37 16.63 15.19 16.15 5.9M
2025-04-04 17.30 17.53 16.04 16.33 5.8M
2025-04-03 17.86 18.36 17.86 17.97 3.6M
2025-04-02 18.06 18.49 18.06 18.46 2.1M
2025-04-01 17.93 18.28 17.84 18.27 2.3M
2025-03-31 17.88 18.10 17.73 18.00 2.9M
2025-03-28 17.87 17.98 17.79 17.94 2.6M
2025-03-27 18.01 18.07 17.81 17.91 2.2M
2025-03-26 18.13 18.30 17.96 18.00 3.6M
2025-03-25 18.11 18.18 17.96 18.04 3.3M
2025-03-24 17.95 18.11 17.76 17.99 3.8M
2025-03-21 17.73 17.98 17.65 17.80 26.1M
2025-03-20 17.60 17.82 17.57 17.78 2.7M
2025-03-19 17.53 17.75 17.44 17.72 3.9M
2025-03-18 17.50 17.63 17.41 17.45 3.3M
2025-03-17 16.99 17.47 16.94 17.43 3.3M
2025-03-14 16.98 17.13 16.87 17.01 4.5M
2025-03-13 16.91 17.08 16.83 16.92 3.9M
2025-03-12 17.00 17.15 16.83 16.94 4.1M
2025-03-11 16.76 17.04 16.72 16.86 3.4M
2025-03-10 16.43 16.85 16.30 16.72 3.7M
2025-03-07 16.33 16.54 16.10 16.46 3.0M
2025-03-06 16.79 16.79 16.14 16.29 4.7M
2025-03-05 16.66 17.02 16.39 16.98 4.6M
2025-03-04 16.63 17.03 16.29 16.76 4.2M
2025-03-03 17.00 17.19 16.63 16.80 5.7M
2025-02-28 16.22 16.97 16.19 16.95 4.6M
2025-02-27 16.27 16.38 15.93 16.22 3.4M
2025-02-26 15.97 16.34 15.93 16.32 2.9M
2025-02-25 15.98 16.08 15.49 15.89 4.2M
2025-02-24 16.29 16.39 15.98 16.01 2.2M
2025-02-21 16.55 16.55 16.14 16.27 2.5M
2025-02-20 16.68 16.74 16.37 16.56 2.7M
2025-02-19 16.83 16.94 16.68 16.76 4.4M
2025-02-18 16.81 16.97 16.76 16.79 4.2M
2025-02-14 16.82 16.99 16.61 16.67 3.7M
2025-02-13 16.35 16.91 16.03 16.82 6.4M
2025-02-12 15.90 16.16 15.79 15.85 3.0M
2025-02-11 16.13 16.25 15.76 16.11 2.7M
2025-02-10 16.19 16.28 16.05 16.16 3.3M
2025-02-07 16.06 16.19 15.95 16.10 1.6M
2025-02-06 16.37 16.39 15.98 16.05 2.3M
2025-02-05 16.16 16.38 16.12 16.29 2.1M
2025-02-04 16.05 16.29 16.00 16.05 1.9M
2025-02-03 15.88 16.28 15.78 16.14 2.5M
2025-01-31 16.21 16.33 15.97 16.04 5.2M
2025-01-30 15.78 16.25 15.78 16.25 5.2M
2025-01-29 15.55 15.85 15.50 15.66 2.0M
2025-01-28 15.75 15.87 15.45 15.81 2.7M
2025-01-27 16.16 16.21 15.53 15.64 3.6M
2025-01-24 16.55 16.64 16.34 16.39 1.9M
2025-01-23 16.59 16.61 16.41 16.57 1.7M
2025-01-22 16.77 16.79 16.47 16.47 1.7M
2025-01-21 16.54 16.87 16.52 16.70 3.2M
2025-01-17 16.26 16.58 16.21 16.49 2.9M
2025-01-16 16.15 16.38 16.13 16.33 3.5M
2025-01-15 16.30 16.35 16.11 16.17 2.9M
2025-01-14 15.81 16.22 15.80 16.13 2.3M
2025-01-13 15.49 15.87 15.47 15.81 2.1M
2025-01-10 15.71 15.80 15.40 15.47 2.4M
2025-01-08 15.37 15.66 15.37 15.64 1.9M
2025-01-07 15.58 15.59 15.37 15.47 2.7M
2025-01-06 15.64 15.76 15.48 15.50 1.9M
2025-01-03 15.58 15.87 15.55 15.56 2.5M
2025-01-02 15.24 15.54 15.18 15.48 1.6M