Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.84	28.84	28.84	28.84	28.84	2.18%	-
Jan 29, 2026	28.23	28.23	28.23	28.23	28.23	0.14%	-
Jan 28, 2026	28.19	28.19	28.19	28.19	28.19	-3.89%	-
Jan 27, 2026	29.33	29.33	29.33	29.33	29.33	3.53%	-
Jan 26, 2026	28.33	28.33	28.33	28.33	28.33	-1.46%	-
Jan 23, 2026	28.75	28.75	28.75	28.75	28.75	-0.03%	-
Jan 22, 2026	28.76	28.76	28.76	28.76	28.76	4.41%	-
Jan 21, 2026	27.54	27.54	27.54	27.54	27.54	-1.52%	-
Jan 20, 2026	27.97	27.97	27.97	27.97	27.97	3.29%	-
Jan 19, 2026	27.08	27.08	27.08	27.08	27.08	0.63%	-
Jan 16, 2026	26.91	26.91	26.91	26.91	26.91	-0.13%	-
Jan 15, 2026	26.94	26.94	26.94	26.94	26.94	-1.34%	-
Jan 14, 2026	27.31	27.31	27.31	27.31	27.31	0.50%	-
Jan 13, 2026	27.17	27.17	27.17	27.17	27.17	-2.67%	-
Jan 12, 2026	26.24	27.92	26.24	27.92	27.92	3.06%	2
Jan 9, 2026	27.09	27.09	27.09	27.09	27.09	-1.53%	-
Jan 8, 2026	27.51	27.51	27.51	27.51	27.51	1.72%	-
Jan 7, 2026	27.04	27.04	27.04	27.04	27.04	-1.69%	-
Jan 6, 2026	27.51	27.51	27.51	27.51	27.51	-4.28%	-
Jan 5, 2026	28.74	28.74	28.74	28.74	28.74	-4.33%	-
Jan 2, 2026	30.04	30.04	30.04	30.04	30.04	4.31%	60
Dec 30, 2025	28.80	28.80	28.80	28.80	28.80	1.61%	-
Dec 29, 2025	28.34	28.34	28.34	28.34	28.34	1.29%	-
Dec 23, 2025	27.98	27.98	27.98	27.98	27.98	-1.94%	-
Dec 22, 2025	28.54	28.54	28.54	28.54	28.54	1.78%	-
Dec 19, 2025	28.04	28.04	28.04	28.04	28.04	-2.21%	-
Dec 18, 2025	28.67	28.67	28.67	28.67	28.67	2.96%	-
Dec 17, 2025	27.85	27.85	27.85	27.85	27.85	-3.77%	-
Dec 16, 2025	28.94	28.94	28.94	28.94	28.94	-1.80%	-
Dec 15, 2025	29.47	29.47	29.47	29.47	29.47	-1.87%	-
Dec 12, 2025	30.03	30.03	30.03	30.03	30.03	-2.93%	-
Dec 11, 2025	30.93	30.93	30.93	30.93	30.93	-1.73%	-
Dec 10, 2025	31.48	31.48	31.48	31.48	31.48	0.16%	-
Dec 9, 2025	31.43	31.43	31.43	31.43	31.43	1.58%	-
Dec 8, 2025	30.94	30.94	30.94	30.94	30.94	0.36%	-
Dec 5, 2025	30.83	30.83	30.83	30.83	30.83	0.67%	-
Dec 4, 2025	30.62	30.62	30.62	30.62	30.62	4.59%	-
Dec 3, 2025	29.28	29.28	29.28	29.28	29.28	-3.00%	-
Dec 2, 2025	30.18	30.18	30.18	30.18	30.18	-1.47%	-
Dec 1, 2025	30.63	30.63	30.63	30.63	30.63	2.98%	-
Nov 28, 2025	29.75	29.75	29.75	29.75	29.75	0.17%	-
Nov 27, 2025	29.70	29.70	29.70	29.70	29.70	2.95%	-
Nov 26, 2025	28.85	28.85	28.85	28.85	28.85	-1.85%	-
Nov 25, 2025	29.39	29.39	29.39	29.39	29.39	2.55%	-
Nov 24, 2025	28.66	28.66	28.66	28.66	28.66	1.09%	-
Nov 21, 2025	28.35	28.35	28.35	28.35	28.35	-6.30%	-
Nov 20, 2025	30.16	30.26	30.16	30.26	30.26	2.96%	500
Nov 19, 2025	29.39	29.39	29.39	29.39	29.39	3.96%	-
Nov 18, 2025	28.29	28.29	28.27	28.27	28.27	-2.87%	138
Nov 17, 2025	29.10	29.10	29.10	29.10	29.10	0.64%	-