Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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