Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	32.84	33.24	32.30	32.51	32.51	0.06%	7,343
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
Aug 14, 2025	32.06	33.10	32.01	32.25	32.25	0.35%	42,561
Aug 13, 2025	32.45	32.74	32.10	32.14	32.14	-0.23%	26,693
Aug 12, 2025	32.39	32.60	31.98	32.22	32.22	-0.70%	26,213
Aug 11, 2025	32.00	32.97	31.62	32.44	32.44	-0.72%	10,714
Aug 8, 2025	33.21	33.39	32.62	32.68	32.68	-2.19%	29,857
Aug 7, 2025	33.18	33.68	33.13	33.41	33.41	1.95%	13,176
Aug 6, 2025	33.34	33.81	32.40	32.77	32.77	-0.67%	36,439
Aug 5, 2025	33.51	33.51	32.75	32.99	32.99	0.26%	25,200
Aug 4, 2025	33.54	33.67	32.71	32.91	32.91	-1.44%	14,967
Aug 1, 2025	34.93	34.93	33.20	33.39	33.39	-4.08%	7,676
Jul 31, 2025	34.00	35.00	33.96	34.81	34.81	2.80%	50,111
Jul 30, 2025	33.49	34.02	33.25	33.86	33.86	0.99%	16,097
Jul 29, 2025	32.83	33.75	32.80	33.53	33.53	4.01%	9,152
Jul 28, 2025	33.50	33.50	32.23	32.24	32.24	-0.80%	15,373
Jul 25, 2025	33.26	33.26	32.50	32.50	32.50	-2.42%	6,075
Jul 24, 2025	33.18	33.44	32.61	33.30	33.30	2.42%	32,182
Jul 23, 2025	32.64	32.87	32.10	32.51	32.51	-2.38%	31,141
Jul 22, 2025	32.98	33.31	32.52	33.31	33.31	0.93%	8,197
Jul 21, 2025	36.15	36.15	33.00	33.00	33.00	-9.07%	20,971
Jul 18, 2025	36.91	36.91	36.24	36.29	36.29	-0.75%	14,979
Jul 17, 2025	36.25	36.62	36.10	36.57	36.57	-0.13%	33,812
Jul 16, 2025	36.75	36.98	36.30	36.61	36.61	0.34%	21,898
Jul 15, 2025	36.76	37.03	36.13	36.49	36.49	-1.59%	43,844
Jul 14, 2025	36.46	37.37	36.03	37.08	37.08	3.43%	20,279
Jul 11, 2025	36.14	36.18	35.64	35.85	35.85	1.52%	25,097
Jul 10, 2025	35.38	35.69	34.89	35.32	35.32	-2.04%	18,487
Jul 9, 2025	37.00	37.00	35.66	36.05	36.05	-2.25%	10,119