The average closing price for Antero Midstream Partners (AM) since July 9, 2024 and before May 5, 2025 is $15.17. It is up 27.5% in that time. The latest price is $17.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $17.06 | $17.54 | $17.03 | $17.53 | 3,921,000 |
May 01 2025 | $16.54 | $17.17 | $16.51 | $16.87 | 5,353,000 |
April 30 2025 | $16.71 | $16.81 | $16.24 | $16.55 | 3,094,500 |
April 29 2025 | $16.82 | $17.03 | $16.82 | $16.92 | 1,756,900 |
April 28 2025 | $16.85 | $17.07 | $16.66 | $17.03 | 2,177,800 |
April 25 2025 | $16.88 | $17.03 | $16.67 | $16.88 | 1,578,600 |
April 24 2025 | $16.75 | $17.06 | $16.65 | $16.98 | 1,727,100 |
April 23 2025 | $16.69 | $16.86 | $16.43 | $16.67 | 2,109,900 |
April 22 2025 | $16.55 | $16.57 | $16.28 | $16.51 | 2,597,800 |
April 21 2025 | $16.82 | $16.86 | $16.12 | $16.27 | 2,640,500 |
April 17 2025 | $16.69 | $17.13 | $16.69 | $16.95 | 3,750,400 |
April 16 2025 | $16.55 | $16.86 | $16.52 | $16.63 | 2,591,100 |
April 15 2025 | $16.31 | $16.67 | $16.30 | $16.51 | 1,849,200 |
April 14 2025 | $16.35 | $16.46 | $16.05 | $16.31 | 3,963,100 |
April 11 2025 | $15.70 | $15.91 | $15.32 | $15.90 | 3,532,300 |
April 10 2025 | $15.82 | $16.05 | $15.31 | $15.67 | 3,580,600 |
April 09 2025 | $15.45 | $16.33 | $14.87 | $16.09 | 5,189,500 |
April 08 2025 | $16.61 | $16.69 | $15.45 | $15.74 | 7,892,100 |
April 07 2025 | $15.16 | $16.41 | $14.99 | $15.93 | 5,888,500 |
April 04 2025 | $17.07 | $17.29 | $15.82 | $16.11 | 5,804,200 |
April 03 2025 | $17.62 | $18.11 | $17.62 | $17.73 | 3,614,000 |
April 02 2025 | $17.82 | $18.24 | $17.82 | $18.21 | 2,140,900 |
April 01 2025 | $17.69 | $18.03 | $17.60 | $18.02 | 2,337,100 |
March 31 2025 | $17.64 | $17.85 | $17.49 | $17.76 | 2,895,800 |
March 28 2025 | $17.63 | $17.74 | $17.55 | $17.70 | 2,573,800 |
Daily pricing data for Antero Midstream Partners dates back to 5/4/2017, and may be incomplete.
