Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	32.74	32.81	32.29	32.58	32.58	1.45%	18,938
Jan 6, 2026	32.46	32.64	32.00	32.12	32.12	-2.12%	17,257
Jan 5, 2026	34.10	34.10	31.60	32.81	32.81	-3.24%	42,196
Jan 2, 2026	34.60	34.60	33.30	33.91	33.91	-1.03%	11,192
Dec 31, 2025	34.80	34.83	34.17	34.26	34.26	-2.92%	4,055
Dec 30, 2025	35.06	35.54	35.06	35.29	35.29	2.37%	1,872
Dec 29, 2025	34.25	34.54	34.23	34.47	34.47	0.75%	3,955
Dec 24, 2025	34.30	34.30	34.01	34.22	34.22	0.01%	922
Dec 23, 2025	33.94	34.21	33.77	34.21	34.21	2.06%	8,217
Dec 22, 2025	34.17	34.27	33.51	33.52	33.52	-1.07%	11,432
Dec 19, 2025	33.66	34.14	33.49	33.89	33.89	0.59%	13,934
Dec 18, 2025	34.59	35.12	33.69	33.69	33.69	-0.34%	6,945
Dec 17, 2025	33.76	34.01	33.59	33.80	33.80	1.53%	15,411
Dec 16, 2025	34.42	34.42	32.87	33.29	33.29	-3.74%	23,371
Dec 15, 2025	35.24	35.24	34.40	34.59	34.59	-2.67%	14,702
Dec 12, 2025	36.01	36.04	35.20	35.54	35.54	-0.66%	11,846
Dec 11, 2025	37.00	37.00	35.60	35.77	35.77	-3.22%	12,268
Dec 10, 2025	37.45	37.45	36.68	36.96	36.96	-1.39%	15,393
Dec 9, 2025	37.00	38.04	37.00	37.48	37.48	0.75%	16,158
Dec 8, 2025	36.85	37.67	36.29	37.20	37.20	0.30%	8,803
Dec 5, 2025	36.73	38.17	36.73	37.09	37.09	0.73%	15,182
Dec 4, 2025	36.52	37.06	36.20	36.82	36.82	0.78%	15,307
Dec 3, 2025	35.35	36.54	34.98	36.54	36.54	4.43%	7,674
Dec 2, 2025	35.83	35.83	34.99	34.99	34.99	-2.08%	8,999
Dec 1, 2025	36.62	36.82	35.67	35.73	35.73	-1.66%	11,664
Nov 28, 2025	35.72	36.59	35.21	36.33	36.33	3.04%	6,877
Nov 26, 2025	34.44	35.27	33.98	35.26	35.26	4.23%	11,605
Nov 25, 2025	34.44	34.45	33.46	33.83	33.83	-1.30%	11,070
Nov 24, 2025	33.55	34.61	32.92	34.27	34.27	1.56%	9,352
Nov 21, 2025	33.31	33.76	32.73	33.75	33.75	-1.29%	13,172
Nov 20, 2025	35.27	36.00	34.03	34.19	34.19	-1.45%	22,177
Nov 19, 2025	34.42	34.86	34.19	34.69	34.69	0.60%	15,278
Nov 18, 2025	33.82	34.49	33.07	34.49	34.49	2.31%	5,108
Nov 17, 2025	34.36	34.47	33.71	33.71	33.71	-0.82%	18,720
Nov 14, 2025	34.36	34.37	33.09	33.99	33.99	-1.79%	15,240
Nov 13, 2025	34.60	35.05	34.38	34.61	34.61	-0.23%	10,883
Nov 12, 2025	35.44	35.44	34.37	34.69	34.69	-2.13%	17,741
Nov 11, 2025	34.06	35.56	34.06	35.44	35.44	5.33%	13,713
Nov 10, 2025	34.50	35.13	33.54	33.65	33.65	1.51%	11,644
Nov 7, 2025	32.56	33.62	32.33	33.15	33.15	0.18%	7,034
Nov 6, 2025	33.16	33.77	32.52	33.09	33.09	-0.43%	20,578
Nov 5, 2025	32.92	33.46	32.49	33.23	33.23	0.14%	15,926
Nov 4, 2025	32.32	33.19	32.00	33.19	33.19	0.63%	9,739