Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	30.95	33.05	30.95	32.98	32.98	6.95%	20,993
Oct 31, 2025	30.37	30.84	30.18	30.84	30.84	0.19%	7,079
Oct 30, 2025	31.62	31.62	29.11	30.78	30.78	-2.64%	16,969
Oct 29, 2025	31.56	31.65	31.17	31.61	31.61	-1.14%	4,644
Oct 28, 2025	32.00	32.73	31.87	31.97	31.97	-2.10%	4,958
Oct 27, 2025	32.76	32.87	32.39	32.66	32.66	0.33%	3,253
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