The highest closing price for Antero Midstream Partners (AM) last month was $18.16, on November 14. It was up 4.2% for the month. The latest price is $17.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $17.77 | $18.09 | $17.77 | $18.01 | 1,295,700 |
November 26 2025 | $17.69 | $17.93 | $17.64 | $17.79 | 1,326,000 |
November 25 2025 | $17.54 | $17.74 | $17.45 | $17.60 | 1,733,300 |
November 24 2025 | $17.70 | $17.70 | $17.49 | $17.56 | 1,912,600 |
November 21 2025 | $17.71 | $17.84 | $17.58 | $17.70 | 3,511,400 |
November 20 2025 | $18.01 | $18.21 | $17.60 | $17.69 | 3,258,800 |
November 19 2025 | $17.75 | $17.97 | $17.66 | $17.91 | 2,898,200 |
November 18 2025 | $17.71 | $18.00 | $17.71 | $17.86 | 2,059,903 |
November 17 2025 | $18.16 | $18.25 | $17.80 | $17.82 | 1,816,726 |
November 14 2025 | $17.76 | $18.17 | $17.72 | $18.16 | 1,984,800 |
November 13 2025 | $17.90 | $18.03 | $17.61 | $17.92 | 3,683,700 |
November 12 2025 | $17.97 | $18.15 | $17.74 | $17.91 | 3,197,300 |
November 11 2025 | $17.93 | $18.02 | $17.80 | $17.99 | 1,661,400 |
November 10 2025 | $17.85 | $17.95 | $17.79 | $17.85 | 2,192,600 |
November 07 2025 | $17.26 | $17.73 | $17.19 | $17.72 | 2,179,300 |
November 06 2025 | $17.32 | $17.53 | $17.22 | $17.24 | 2,258,600 |
November 05 2025 | $17.20 | $17.44 | $17.11 | $17.24 | 2,749,400 |
November 04 2025 | $17.30 | $17.32 | $17.10 | $17.19 | 3,332,700 |
November 03 2025 | $17.29 | $17.47 | $16.96 | $17.47 | 3,268,500 |
Daily pricing data for Antero Midstream Partners dates back to 5/4/2017, and may be incomplete.
