Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
33.90
-0.01 (-0.03%)
At close: Oct 7, 2025, 4:00 PM EDT
33.93
+0.03 (0.09%)
After-hours: Oct 7, 2025, 7:53 PM EDT
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 33.75 | 34.34 | 33.14 | 33.90 | 33.90 | -0.03% | 4,322,445 |
| Oct 6, 2025 | 33.68 | 34.26 | 33.21 | 33.91 | 33.91 | 1.77% | 4,169,824 |
| Oct 3, 2025 | 33.26 | 33.57 | 32.71 | 33.32 | 33.32 | -0.51% | 4,752,681 |
| Oct 2, 2025 | 34.71 | 34.80 | 33.16 | 33.49 | 33.49 | -4.26% | 6,402,013 |
| Oct 1, 2025 | 33.40 | 35.00 | 33.33 | 34.98 | 34.98 | 4.23% | 4,605,882 |
| Sep 30, 2025 | 33.40 | 34.43 | 33.15 | 33.56 | 33.56 | 0.03% | 4,171,902 |
| Sep 29, 2025 | 33.90 | 33.97 | 33.27 | 33.55 | 33.55 | -1.64% | 4,365,899 |
| Sep 26, 2025 | 33.88 | 34.62 | 33.80 | 34.11 | 34.11 | 0.18% | 5,272,625 |
| Sep 25, 2025 | 33.99 | 34.68 | 33.70 | 34.05 | 34.05 | 0.38% | 3,597,421 |
| Sep 24, 2025 | 33.76 | 34.40 | 33.44 | 33.92 | 33.92 | 1.74% | 4,417,206 |
| Sep 23, 2025 | 33.29 | 33.84 | 32.80 | 33.34 | 33.34 | 2.33% | 4,045,379 |
| Sep 22, 2025 | 31.60 | 32.63 | 31.49 | 32.58 | 32.58 | 2.78% | 4,557,327 |
| Sep 19, 2025 | 31.76 | 31.88 | 31.18 | 31.70 | 31.70 | -0.63% | 9,120,246 |
| Sep 18, 2025 | 32.39 | 32.55 | 31.60 | 31.90 | 31.90 | -1.12% | 4,492,128 |
| Sep 17, 2025 | 32.84 | 33.26 | 32.17 | 32.26 | 32.26 | -1.74% | 4,370,339 |
| Sep 16, 2025 | 32.72 | 32.99 | 31.79 | 32.83 | 32.83 | 1.11% | 5,495,228 |
| Sep 15, 2025 | 32.56 | 32.88 | 32.35 | 32.47 | 32.47 | -1.81% | 3,448,975 |
| Sep 12, 2025 | 33.07 | 33.63 | 32.99 | 33.07 | 33.07 | 0.70% | 2,788,460 |
| Sep 11, 2025 | 32.44 | 32.87 | 32.28 | 32.84 | 32.84 | -0.03% | 2,848,942 |
| Sep 10, 2025 | 31.89 | 33.16 | 31.85 | 32.85 | 32.85 | 2.08% | 3,947,622 |
| Sep 9, 2025 | 32.29 | 32.76 | 31.88 | 32.18 | 32.18 | 0.22% | 3,376,875 |
| Sep 8, 2025 | 33.27 | 33.51 | 32.09 | 32.11 | 32.11 | -1.56% | 7,131,961 |
| Sep 5, 2025 | 32.27 | 32.77 | 31.98 | 32.62 | 32.62 | 0.43% | 6,478,955 |
| Sep 4, 2025 | 32.13 | 32.66 | 31.77 | 32.48 | 32.48 | 2.17% | 4,894,882 |
| Sep 3, 2025 | 32.56 | 33.10 | 31.68 | 31.79 | 31.79 | -2.03% | 4,165,298 |
| Sep 2, 2025 | 31.62 | 32.51 | 31.34 | 32.45 | 32.45 | 1.66% | 3,881,885 |
| Aug 29, 2025 | 32.01 | 32.16 | 31.72 | 31.92 | 31.92 | -0.68% | 3,041,495 |
| Aug 28, 2025 | 31.20 | 32.22 | 30.96 | 32.14 | 32.14 | 2.68% | 4,320,528 |
| Aug 27, 2025 | 31.33 | 32.09 | 31.29 | 31.30 | 31.30 | 0.55% | 4,714,058 |
| Aug 26, 2025 | 30.64 | 31.26 | 30.21 | 31.13 | 31.13 | 1.57% | 4,257,593 |
| Aug 25, 2025 | 30.56 | 31.16 | 30.44 | 30.65 | 30.65 | -0.65% | 3,676,946 |
| Aug 22, 2025 | 30.68 | 31.11 | 30.55 | 30.85 | 30.85 | 0.49% | 4,679,581 |
| Aug 21, 2025 | 30.65 | 31.09 | 30.38 | 30.70 | 30.70 | 0.39% | 5,203,709 |
| Aug 20, 2025 | 30.26 | 30.77 | 29.80 | 30.58 | 30.58 | 2.38% | 4,230,699 |
| Aug 19, 2025 | 29.85 | 30.18 | 29.72 | 29.87 | 29.87 | -1.03% | 5,291,148 |
| Aug 18, 2025 | 30.89 | 30.89 | 29.87 | 30.18 | 30.18 | -5.69% | 10,713,140 |
| Aug 15, 2025 | 32.60 | 32.93 | 32.00 | 32.00 | 32.00 | -1.05% | 5,647,171 |
| Aug 14, 2025 | 32.11 | 33.13 | 31.95 | 32.34 | 32.34 | -0.12% | 3,805,597 |
| Aug 13, 2025 | 32.59 | 32.78 | 32.04 | 32.38 | 32.38 | 0.09% | 5,766,868 |
| Aug 12, 2025 | 32.25 | 32.57 | 31.98 | 32.35 | 32.35 | -0.15% | 3,034,169 |
| Aug 11, 2025 | 32.88 | 32.92 | 32.23 | 32.40 | 32.40 | -1.25% | 3,489,239 |
| Aug 8, 2025 | 33.12 | 33.42 | 32.57 | 32.81 | 32.81 | -0.82% | 3,144,189 |
| Aug 7, 2025 | 33.18 | 33.77 | 32.97 | 33.08 | 33.08 | 0.18% | 2,935,296 |
| Aug 6, 2025 | 33.53 | 33.83 | 32.72 | 33.02 | 33.02 | -0.84% | 3,879,453 |
| Aug 5, 2025 | 33.28 | 33.50 | 32.67 | 33.30 | 33.30 | 0.85% | 2,953,416 |
| Aug 4, 2025 | 33.54 | 33.94 | 32.67 | 33.02 | 33.02 | -1.93% | 5,361,242 |
| Aug 1, 2025 | 34.46 | 34.61 | 33.18 | 33.67 | 33.67 | -3.61% | 6,071,456 |
| Jul 31, 2025 | 34.13 | 35.12 | 33.93 | 34.93 | 34.93 | 3.28% | 7,768,455 |
| Jul 30, 2025 | 33.25 | 34.02 | 33.21 | 33.82 | 33.82 | 0.27% | 5,523,292 |
| Jul 29, 2025 | 32.91 | 33.97 | 32.80 | 33.73 | 33.73 | 3.31% | 6,278,761 |