Explain this page
Arphra AIPlain-English read on Antero Midstream Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 20.85 | 21.30 | 20.85 | 21.21 | 21.21 | 21.21 | 0.00% | 1,211,956 |
| Jun 01, 2026 | 21.10 | 21.10 | 20.83 | 20.83 | 20.83 | 20.83 | 0.00% | 2,053,545 |
| May 29, 2026 | 21.13 | 21.18 | 20.88 | 20.96 | 20.96 | 20.96 | 0.00% | 2,812,540 |
| May 28, 2026 | 21.42 | 21.45 | 21.13 | 21.16 | 21.16 | 21.16 | 0.00% | 2,317,095 |
| May 27, 2026 | 21.57 | 21.64 | 21.31 | 21.31 | 21.31 | 21.31 | 0.00% | 2,179,932 |
| May 26, 2026 | 21.97 | 22.25 | 21.76 | 21.84 | 21.84 | 21.84 | 0.00% | 2,437,665 |
| May 22, 2026 | 21.80 | 22.23 | 21.69 | 22.17 | 22.17 | 22.17 | 0.00% | 2,765,822 |
| May 21, 2026 | 22.03 | 22.17 | 21.76 | 21.81 | 21.81 | 21.81 | 0.00% | 1,633,149 |
| May 20, 2026 | 22.34 | 22.55 | 21.94 | 22.08 | 22.08 | 22.08 | 0.00% | 1,873,772 |
| May 19, 2026 | 22.33 | 22.47 | 22.05 | 22.37 | 22.37 | 22.37 | 0.00% | 2,379,102 |
| May 18, 2026 | 22.05 | 22.34 | 21.92 | 22.28 | 22.28 | 22.28 | 0.00% | 2,388,100 |
| May 15, 2026 | 21.90 | 22.05 | 21.65 | 21.98 | 21.98 | 21.98 | 0.00% | 2,155,021 |
| May 14, 2026 | 21.51 | 21.85 | 21.51 | 21.74 | 21.74 | 21.74 | 0.00% | 2,566,741 |
| May 13, 2026 | 21.31 | 21.66 | 21.29 | 21.56 | 21.56 | 21.56 | 0.00% | 2,355,186 |
| May 12, 2026 | 21.52 | 21.52 | 21.12 | 21.36 | 21.36 | 21.36 | 0.00% | 2,646,300 |
| May 11, 2026 | 21.00 | 21.37 | 20.88 | 21.31 | 21.31 | 21.31 | 0.00% | 2,033,900 |
| May 08, 2026 | 21.24 | 21.28 | 20.92 | 20.92 | 20.92 | 20.92 | 0.00% | 2,348,851 |
| May 07, 2026 | 20.95 | 21.27 | 20.67 | 21.24 | 21.24 | 21.24 | 0.00% | 2,708,521 |
| Apr 10, 2026 | 22.12 | 22.24 | 21.85 | 22.03 | 22.03 | 22.03 | 0.00% | 1,241,878 |
| Apr 09, 2026 | 22.43 | 22.98 | 22.16 | 22.21 | 22.21 | 22.21 | 0.00% | 2,112,403 |
| Apr 08, 2026 | 22.17 | 22.54 | 22.05 | 22.47 | 22.47 | 22.47 | 0.00% | 2,797,435 |
| Apr 07, 2026 | 22.59 | 23.03 | 22.52 | 22.81 | 22.81 | 22.81 | 0.00% | 1,771,506 |
| Apr 06, 2026 | 22.57 | 22.88 | 22.53 | 22.60 | 22.60 | 22.60 | 0.00% | 1,624,070 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.