Antero Midstream Corporation
AMNYSEEnergy● Active
$21.37
$-0.16(-0.72%)
Market Cap$10.1B
P/E Ratio—
52W High$23.835
52W Low$16.77
Antero Midstream Corporation（AM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
am · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.84
Mar 26, 2026
-10.3% from here
5-Year Low5Y
$8.42
Aug 19, 2021
+154.0% from low
IPO Priceadj.
$22.00
May 4, 2017
-2.8% since IPO
1 Year Ago
$18.40
Jun 9, 2025
+16.2% in 1Y
5 Years Ago
$10.50
Jun 8, 2021
+103.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.52 | $21.70 | $21.34 | $21.41 | $21.41 | 747K | -0.53% |
| Jun 5, 2026 | $21.48 | $21.61 | $21.37 | $21.52 | $21.52 | 2.0M | +0.19% |
| Jun 4, 2026 | $21.31 | $21.58 | $21.27 | $21.58 | $21.58 | 1.7M | +1.27% |
| Jun 3, 2026 | $21.24 | $21.56 | $21.23 | $21.27 | $21.27 | 2.1M | +0.14% |
| Jun 2, 2026 | $20.85 | $21.30 | $20.85 | $21.21 | $21.21 | 1.2M | +1.73% |
| Jun 1, 2026 | $21.10 | $21.10 | $20.83 | $20.83 | $20.83 | 2.1M | -1.28% |
| May 29, 2026 | $21.13 | $21.18 | $20.88 | $20.96 | $20.96 | 2.8M | -0.80% |
| May 28, 2026 | $21.42 | $21.45 | $21.13 | $21.16 | $21.16 | 2.3M | -1.21% |
| May 27, 2026 | $21.57 | $21.64 | $21.31 | $21.31 | $21.31 | 2.2M | -1.21% |
| May 26, 2026 | $21.97 | $22.25 | $21.76 | $21.84 | $21.84 | 2.4M | -0.59% |
| May 22, 2026 | $21.80 | $22.23 | $21.69 | $22.17 | $22.17 | 2.8M | +1.70% |
| May 21, 2026 | $22.03 | $22.17 | $21.76 | $21.81 | $21.81 | 1.6M | -1.00% |
| May 20, 2026 | $22.34 | $22.55 | $21.94 | $22.08 | $22.08 | 1.9M | -1.16% |
| May 19, 2026 | $22.33 | $22.47 | $22.05 | $22.37 | $22.37 | 2.4M | +0.18% |
| May 18, 2026 | $22.05 | $22.34 | $21.92 | $22.28 | $22.28 | 2.4M | +1.04% |
| May 15, 2026 | $21.90 | $22.05 | $21.65 | $21.98 | $21.98 | 2.2M | +0.37% |
| May 14, 2026 | $21.51 | $21.85 | $21.51 | $21.74 | $21.74 | 2.6M | +1.07% |
| May 13, 2026 | $21.31 | $21.66 | $21.29 | $21.56 | $21.56 | 2.4M | +1.17% |
| May 12, 2026 | $21.52 | $21.52 | $21.12 | $21.36 | $21.36 | 2.6M | -0.74% |
| May 11, 2026 | $21.00 | $21.37 | $20.88 | $21.31 | $21.31 | 2.0M | +1.48% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AM
Jan 1 → Dec 31 · 6 years2026+20.3%$17.80 → $21.41
+20.3%
2025+16.7%$15.24 → $17.79
+16.7%
2024+20.1%$12.56 → $15.09
+20.1%
2023+16.4%$10.76 → $12.53
+16.4%
2022+11.1%$9.71 → $10.79
+11.1%
2021-7.2%$10.43 → $9.68
-7.2%
Best Year2026 · +20.3%
Worst Year2021 · -7.2%
Positive Years5 / 6
Avg Annual Return+12.9%
6Y Total Return+105.2%
6Y CAGR~+12.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in AM?
If you invested $1,000 in AM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$972
Total Return-2.8%
CAGR~-0.3% / yr
Profit$-28
Based on May 4, 2017 · $22.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Antero Midstream Corporation（AM）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AM 历史股价FMP 日线复权 OHLCV