AM: Antero Midstream Corporation

As of Friday, December 5th, 2025

$ 18.47

+0.25 +1.37%

Open: 18.22
High: 18.53
Low: 18.22
Volume: 2,193,442
Previous Close on Thursday, December 4th, 2025

$ 18.22

+0.13 +0.72%

Open: 18.05
High: 18.29
Low: 17.98
Volume: 1,687,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 18.22 18.53 18.22 18.47 2,193,442 +0.25 +1.37
2025-12-04 18.05 18.29 17.98 18.22 1,687,195 +0.13 +0.72
2025-12-03 17.87 18.18 17.81 18.09 1,867,397 +0.33 +1.86
2025-12-02 18.20 18.20 17.75 17.76 1,560,550 -0.37 -2.04
2025-12-01 17.92 18.17 17.87 18.13 1,774,220 +0.12 +0.67
2025-11-28 17.77 18.09 17.77 18.01 1,295,464 +0.22 +1.24
2025-11-26 17.69 17.93 17.64 17.79 1,325,513 +0.19 +1.08
2025-11-25 17.54 17.74 17.45 17.60 1,733,286 +0.04 +0.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.53
On 2025-12-05		 17.75
On 2025-12-02		 0.46 2.55 18.20
On 2025-12-02		 17.81
On 2025-12-03		 -2.14 18.13
10D 18.53
On 2025-12-05		 17.45
On 2025-11-25		 0.78 4.41 17.84
On 2025-11-21		 17.45
On 2025-11-25		 -2.19 17.93
20D 18.53
On 2025-12-05		 17.19
On 2025-11-07		 1.23 7.13 18.25
On 2025-11-17		 17.45
On 2025-11-25		 -4.38 17.91
WTD 18.53
On 2025-12-05		 17.75
On 2025-12-02		 0.46 2.55 18.20
On 2025-12-02		 17.81
On 2025-12-03		 -2.14 18.13
MTD 18.53
On 2025-12-05		 17.75
On 2025-12-02		 0.46 2.55 18.20
On 2025-12-02		 17.81
On 2025-12-03		 -2.14 18.13
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

261.63 +2.23 +0.86 2,748,248
DBX

Dropbox, Inc.

29.34 -0.44 -1.48 2,397,392
AM

Antero Midstream Corporation

18.47 +0.25 +1.37 2,193,442