Antero Resources Corporation (LON:0A71)
London · Delayed Price · Currency is GBP · Price in USD 32.00
+1.31 (4.27%)
At close: Oct 20, 2025
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 32.92 | 33.00 | 32.30 | 32.55 | 32.55 | -0.76% | 3,278 |
| Oct 23, 2025 | 32.97 | 32.97 | 32.34 | 32.80 | 32.80 | 3.24% | 1,844 |
| Oct 22, 2025 | 32.81 | 33.04 | 31.72 | 31.77 | 31.77 | -2.47% | 5,848 |
| Oct 21, 2025 | 31.80 | 32.90 | 31.71 | 32.58 | 32.58 | 1.80% | 10,058 |
| Oct 20, 2025 | 31.05 | 32.00 | 31.05 | 32.00 | 32.00 | 4.27% | 11,525 |
| Oct 17, 2025 | 30.70 | 31.03 | 30.49 | 30.69 | 30.69 | 1.02% | 12,752 |
| Oct 16, 2025 | 32.35 | 32.35 | 30.38 | 30.38 | 30.38 | -4.94% | 8,747 |
| Oct 15, 2025 | 31.62 | 32.61 | 31.62 | 31.96 | 31.96 | 1.68% | 2,660 |
| Oct 14, 2025 | 31.16 | 31.46 | 30.97 | 31.43 | 31.43 | -2.84% | 3,726 |
| Oct 13, 2025 | 31.95 | 32.35 | 31.58 | 32.35 | 32.35 | 0.55% | 6,840 |
| Oct 10, 2025 | 32.62 | 33.79 | 32.05 | 32.17 | 32.17 | -3.80% | 11,151 |
| Oct 9, 2025 | 34.22 | 34.48 | 33.21 | 33.44 | 33.44 | -1.87% | 23,575 |
| Oct 8, 2025 | 34.03 | 34.25 | 32.95 | 34.08 | 34.08 | 2.68% | 38,607 |
| Oct 7, 2025 | 33.75 | 34.25 | 33.19 | 33.19 | 33.19 | -0.33% | 11,360 |
| Oct 6, 2025 | 33.70 | 34.25 | 33.25 | 33.30 | 33.30 | 0.36% | 28,392 |
| Oct 3, 2025 | 33.48 | 33.48 | 32.75 | 33.18 | 33.18 | -1.01% | 34,550 |
| Oct 2, 2025 | 34.99 | 34.99 | 33.49 | 33.52 | 33.52 | -3.47% | 30,987 |
| Oct 1, 2025 | 33.40 | 34.92 | 33.28 | 34.73 | 34.73 | 3.29% | 26,657 |
| Sep 30, 2025 | 33.56 | 34.40 | 33.15 | 33.62 | 33.62 | 0.18% | 37,052 |
| Sep 29, 2025 | 34.29 | 34.29 | 33.29 | 33.56 | 33.56 | -2.38% | 32,028 |
| Sep 26, 2025 | 33.88 | 34.62 | 33.88 | 34.38 | 34.38 | 0.59% | 19,243 |
| Sep 25, 2025 | 33.88 | 34.65 | 33.88 | 34.18 | 34.18 | 0.26% | 23,512 |
| Sep 24, 2025 | 33.47 | 34.39 | 33.45 | 34.09 | 34.09 | 1.55% | 13,457 |
| Sep 23, 2025 | 33.03 | 33.80 | 32.96 | 33.57 | 33.57 | 4.38% | 32,138 |
| Sep 22, 2025 | 32.46 | 32.46 | 31.49 | 32.16 | 32.16 | 3.09% | 22,795 |
| Sep 19, 2025 | 31.79 | 31.96 | 31.20 | 31.20 | 31.20 | -1.81% | 15,584 |
| Sep 18, 2025 | 32.22 | 32.44 | 31.64 | 31.77 | 31.77 | -2.45% | 12,654 |
| Sep 17, 2025 | 32.84 | 33.24 | 32.27 | 32.57 | 32.57 | 0.24% | 10,929 |
| Sep 16, 2025 | 32.72 | 32.79 | 31.81 | 32.49 | 32.49 | -0.83% | 59,680 |
| Sep 15, 2025 | 32.51 | 32.85 | 32.45 | 32.76 | 32.76 | -1.87% | 13,256 |
| Sep 12, 2025 | 33.07 | 33.55 | 32.95 | 33.39 | 33.39 | 2.20% | 32,384 |
| Sep 11, 2025 | 32.42 | 32.82 | 32.42 | 32.67 | 32.67 | -0.17% | 35,582 |
| Sep 10, 2025 | 31.85 | 33.14 | 31.83 | 32.72 | 32.72 | 1.94% | 17,638 |
| Sep 9, 2025 | 32.29 | 32.74 | 31.88 | 32.10 | 32.10 | -1.33% | 24,610 |
| Sep 8, 2025 | 32.86 | 33.48 | 32.33 | 32.53 | 32.53 | 0.30% | 57,856 |
| Sep 5, 2025 | 31.90 | 32.76 | 31.90 | 32.43 | 32.43 | 0.13% | 40,749 |
| Sep 4, 2025 | 32.30 | 32.65 | 31.70 | 32.39 | 32.39 | 1.79% | 65,633 |
| Sep 3, 2025 | 32.56 | 32.88 | 31.71 | 31.82 | 31.82 | -1.27% | 22,133 |
| Sep 2, 2025 | 31.70 | 32.25 | 31.37 | 32.23 | 32.23 | 1.03% | 41,072 |
| Aug 29, 2025 | 32.01 | 32.14 | 31.81 | 31.90 | 31.90 | -0.66% | 11,612 |
| Aug 28, 2025 | 31.31 | 32.15 | 31.00 | 32.11 | 32.11 | 1.76% | 33,833 |
| Aug 27, 2025 | 31.44 | 32.08 | 31.16 | 31.56 | 31.56 | 1.86% | 31,787 |
| Aug 26, 2025 | 30.68 | 30.98 | 30.21 | 30.98 | 30.98 | 0.53% | 47,376 |
| Aug 25, 2025 | 30.85 | 31.15 | 30.51 | 30.82 | 30.82 | 0.48% | 40,095 |
| Aug 22, 2025 | 30.68 | 30.94 | 30.57 | 30.67 | 30.67 | -0.78% | 29,535 |
| Aug 21, 2025 | 30.52 | 30.91 | 30.42 | 30.91 | 30.91 | 0.97% | 13,829 |
| Aug 20, 2025 | 30.27 | 30.67 | 29.82 | 30.61 | 30.61 | 2.84% | 20,898 |
| Aug 19, 2025 | 30.05 | 30.14 | 29.73 | 29.77 | 29.77 | -1.48% | 80,146 |
| Aug 18, 2025 | 31.95 | 31.95 | 29.91 | 30.21 | 30.21 | -7.50% | 82,141 |
| Aug 15, 2025 | 32.61 | 32.91 | 32.15 | 32.66 | 32.66 | 1.27% | 26,736 |