Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	43.50	44.11	43.03	43.29	43.29	0.19%	9,118
Mar 19, 2026	42.00	44.36	42.00	43.21	43.21	3.68%	20,471
Mar 18, 2026	40.95	41.78	40.20	41.68	41.68	1.03%	12,781
Mar 17, 2026	40.90	42.05	40.83	41.25	41.25	-0.12%	6,837
Mar 16, 2026	41.48	41.75	40.13	41.30	41.30	1.60%	9,806
Mar 13, 2026	40.79	40.93	39.80	40.65	40.65	0.16%	8,996
Mar 12, 2026	40.39	40.80	39.51	40.59	40.59	2.93%	21,970
Mar 11, 2026	37.56	39.51	37.51	39.43	39.43	4.84%	5,290
Mar 10, 2026	38.16	38.88	37.25	37.61	37.61	-4.78%	23,510
Mar 9, 2026	41.00	41.10	38.69	39.50	39.50	0.81%	35,261
Mar 6, 2026	38.87	39.86	38.85	39.18	39.18	0.09%	17,730
Mar 5, 2026	38.56	39.50	38.48	39.14	39.14	4.94%	7,765
Mar 4, 2026	37.65	37.65	36.47	37.30	37.30	-0.47%	8,111
Mar 3, 2026	37.39	38.11	36.87	37.48	37.48	2.06%	51,085
Mar 2, 2026	37.25	39.00	36.37	36.72	36.72	0.95%	9,276
Feb 27, 2026	34.34	36.38	34.34	36.37	36.37	5.34%	8,607
Feb 26, 2026	33.97	34.75	33.83	34.53	34.53	0.84%	3,728
Feb 25, 2026	33.58	34.28	33.56	34.24	34.24	2.25%	3,100
Feb 24, 2026	33.75	34.47	33.13	33.49	33.49	-1.49%	6,552
Feb 23, 2026	35.54	35.60	33.94	34.00	34.00	-3.96%	6,490
Feb 20, 2026	35.03	35.58	34.30	35.40	35.40	2.46%	12,266
Feb 19, 2026	34.20	35.20	34.20	34.55	34.55	2.35%	7,333
Feb 18, 2026	34.48	34.48	33.24	33.76	33.76	1.50%	7,210
Feb 17, 2026	34.82	34.97	32.84	33.26	33.26	-4.75%	10,967
Feb 13, 2026	33.00	35.37	33.00	34.92	34.92	4.00%	8,404
Feb 12, 2026	36.02	36.02	33.09	33.58	33.58	-3.02%	12,236
Feb 11, 2026	34.60	34.95	34.13	34.62	34.62	3.04%	8,369
Feb 10, 2026	34.64	34.64	33.60	33.60	33.60	-2.67%	5,933
Feb 9, 2026	34.08	34.88	33.38	34.52	34.52	0.09%	7,721
Feb 6, 2026	33.91	35.21	33.84	34.49	34.49	1.31%	11,719
Feb 5, 2026	34.04	34.46	33.26	34.05	34.04	-0.80%	9,218
Feb 4, 2026	34.57	34.78	33.42	34.32	34.32	2.85%	7,622
Feb 3, 2026	33.67	34.21	33.25	33.37	33.37	-1.75%	11,820
Feb 2, 2026	36.29	36.29	33.83	33.96	33.96	-5.44%	18,847
Jan 30, 2026	35.00	36.43	35.00	35.92	35.92	1.77%	9,902
Jan 29, 2026	35.10	35.50	34.75	35.29	35.29	2.68%	16,150
Jan 28, 2026	34.40	34.72	33.66	34.37	34.37	-0.53%	9,847
Jan 27, 2026	35.48	35.50	33.86	34.55	34.55	-2.12%	27,044
Jan 26, 2026	35.35	35.47	34.20	35.30	35.30	2.82%	34,174
Jan 23, 2026	34.50	35.22	34.33	34.33	34.33	0.94%	37,139
Jan 22, 2026	34.36	34.84	33.91	34.01	34.01	-0.47%	36,696
Jan 21, 2026	33.49	34.77	33.16	34.17	34.17	4.10%	66,424
Jan 20, 2026	33.56	34.56	32.78	32.83	32.83	1.37%	48,689
Jan 16, 2026	32.19	32.45	31.31	32.38	32.38	1.02%	17,081
Jan 15, 2026	31.72	32.42	31.17	32.06	32.06	0.55%	31,494
Jan 14, 2026	32.37	32.40	31.74	31.88	31.88	-2.04%	15,743
Jan 13, 2026	32.71	33.45	32.26	32.54	32.54	0.26%	35,293
Jan 12, 2026	31.38	32.47	31.38	32.46	32.46	3.27%	24,256
Jan 9, 2026	32.30	32.30	31.26	31.43	31.43	-3.02%	11,908
Jan 8, 2026	32.64	33.21	32.12	32.41	32.41	-0.52%	12,989