The lowest closing price for Antero Midstream Partners (AM) all-time was $1.09, on March 18, 2020. The latest price is $21.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $22.65 | $23.20 | $21.21 | $21.33 | 21,199,189 |
August 2026 | $21.76 | $22.90 | $21.12 | $22.42 | 50,261,994 |
July 2026 | $22.53 | $23.11 | $21.09 | $21.97 | 46,045,100 |
June 2026 | $20.88 | $22.97 | $20.61 | $22.51 | 52,474,000 |
May 2026 | $21.67 | $22.32 | $20.46 | $20.74 | 48,337,600 |
April 2026 | $22.04 | $22.56 | $19.98 | $21.63 | 55,074,400 |
March 2026 | $22.19 | $23.35 | $21.80 | $22.33 | 60,575,800 |
February 2026 | $18.21 | $22.11 | $17.94 | $22.02 | 67,533,700 |
January 2026 | $17.23 | $18.55 | $16.57 | $18.43 | 53,155,300 |
December 2025 | $17.34 | $18.27 | $16.92 | $17.22 | 56,187,000 |
November 2025 | $16.73 | $17.66 | $16.41 | $17.43 | 46,320,900 |
October 2025 | $18.52 | $18.85 | $16.54 | $16.69 | 46,776,600 |
September 2025 | $16.87 | $18.94 | $16.77 | $18.58 | 52,625,100 |
August 2025 | $17.56 | $17.97 | $16.62 | $17.00 | 52,508,500 |
July 2025 | $17.88 | $17.92 | $16.03 | $17.54 | 63,124,500 |
June 2025 | $17.88 | $18.00 | $16.94 | $17.88 | 56,095,000 |
May 2025 | $15.60 | $17.98 | $15.57 | $17.71 | 53,279,900 |
April 2025 | $16.69 | $17.21 | $14.03 | $15.61 | 69,816,100 |
March 2025 | $15.82 | $17.03 | $14.98 | $16.75 | 99,529,500 |
February 2025 | $14.78 | $15.81 | $14.41 | $15.77 | 60,750,600 |
January 2025 | $13.98 | $15.47 | $13.93 | $14.93 | 53,830,700 |
December 2024 | $14.66 | $14.67 | $13.04 | $13.84 | 56,855,100 |
November 2024 | $13.26 | $14.68 | $13.17 | $14.65 | 55,355,700 |
October 2024 | $13.54 | $14.34 | $13.18 | $13.18 | 59,299,500 |
September 2024 | $13.33 | $13.83 | $12.71 | $13.60 | 60,938,900 |
Daily pricing data for Antero Midstream Partners dates back to 5/3/2017, and may be incomplete.