Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
40.92
+0.48 (1.19%)
At close: Apr 1, 2025, 4:00 PM
41.29
+0.37 (0.91%)
After-hours: Apr 1, 2025, 8:00 PM EDT
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 40.35 | 41.30 | 40.05 | 40.92 | 40.92 | 1.19% | 2,954,988 |
| Mar 31, 2025 | 39.71 | 41.01 | 39.39 | 40.44 | 40.44 | 1.89% | 4,110,627 |
| Mar 28, 2025 | 39.64 | 39.94 | 39.21 | 39.69 | 39.69 | 0.40% | 3,366,056 |
| Mar 27, 2025 | 41.21 | 41.21 | 39.39 | 39.53 | 39.53 | -3.51% | 4,532,412 |
| Mar 26, 2025 | 41.98 | 42.63 | 40.95 | 40.97 | 40.97 | -1.09% | 3,797,243 |
| Mar 25, 2025 | 41.50 | 41.74 | 41.19 | 41.42 | 41.42 | 0.51% | 3,552,183 |
| Mar 24, 2025 | 41.20 | 41.59 | 40.70 | 41.21 | 41.21 | 1.08% | 3,190,819 |
| Mar 21, 2025 | 40.60 | 40.95 | 40.31 | 40.77 | 40.77 | -0.49% | 6,366,796 |
| Mar 20, 2025 | 40.74 | 41.36 | 40.39 | 40.97 | 40.97 | -0.12% | 4,122,422 |
| Mar 19, 2025 | 40.09 | 41.07 | 39.53 | 41.02 | 41.02 | 2.88% | 3,469,642 |
| Mar 18, 2025 | 39.34 | 40.17 | 38.97 | 39.87 | 39.87 | 2.49% | 4,004,844 |
| Mar 17, 2025 | 37.82 | 39.11 | 37.65 | 38.90 | 38.90 | 3.54% | 3,420,197 |
| Mar 14, 2025 | 36.50 | 37.75 | 35.94 | 37.57 | 37.57 | 3.30% | 3,768,689 |
| Mar 13, 2025 | 35.95 | 36.39 | 35.30 | 36.37 | 36.37 | 1.00% | 5,103,225 |
| Mar 12, 2025 | 36.11 | 36.51 | 35.07 | 36.01 | 36.01 | 0.42% | 4,238,578 |
| Mar 11, 2025 | 35.05 | 36.38 | 35.05 | 35.86 | 35.86 | 3.37% | 5,087,373 |
| Mar 10, 2025 | 33.98 | 34.98 | 33.60 | 34.69 | 34.69 | 3.12% | 6,912,648 |
| Mar 7, 2025 | 33.69 | 34.14 | 32.37 | 33.64 | 33.64 | -0.41% | 6,618,720 |
| Mar 6, 2025 | 35.78 | 36.00 | 33.66 | 33.78 | 33.78 | -7.15% | 4,861,281 |
| Mar 5, 2025 | 36.00 | 36.64 | 35.17 | 36.38 | 36.38 | -0.38% | 5,193,983 |
| Mar 4, 2025 | 36.13 | 37.34 | 35.01 | 36.52 | 36.52 | 1.02% | 7,106,515 |
| Mar 3, 2025 | 37.34 | 37.75 | 35.77 | 36.15 | 36.15 | -1.50% | 5,831,524 |
| Feb 28, 2025 | 35.21 | 36.81 | 35.18 | 36.70 | 36.70 | 3.15% | 4,813,471 |
| Feb 27, 2025 | 37.40 | 37.60 | 35.44 | 35.58 | 35.58 | -3.94% | 6,250,633 |
| Feb 26, 2025 | 37.91 | 37.91 | 36.97 | 37.04 | 37.04 | -0.83% | 4,617,262 |
| Feb 25, 2025 | 37.75 | 37.79 | 36.42 | 37.35 | 37.35 | -1.45% | 3,818,340 |
| Feb 24, 2025 | 38.00 | 38.59 | 37.28 | 37.90 | 37.90 | -0.66% | 3,245,475 |
| Feb 21, 2025 | 39.50 | 39.54 | 37.76 | 38.15 | 38.15 | -3.44% | 5,944,268 |
| Feb 20, 2025 | 39.79 | 40.21 | 39.07 | 39.51 | 39.51 | -2.08% | 3,527,065 |
| Feb 19, 2025 | 40.81 | 41.18 | 40.13 | 40.35 | 40.35 | 1.53% | 6,077,853 |
| Feb 18, 2025 | 39.90 | 40.34 | 38.77 | 39.74 | 39.74 | -0.25% | 4,553,748 |
| Feb 14, 2025 | 40.35 | 40.50 | 39.41 | 39.84 | 39.84 | -0.77% | 3,880,952 |
| Feb 13, 2025 | 38.76 | 40.53 | 38.61 | 40.15 | 40.15 | 1.96% | 6,169,659 |
| Feb 12, 2025 | 39.75 | 40.36 | 39.07 | 39.38 | 39.38 | -1.60% | 4,787,447 |
| Feb 11, 2025 | 40.36 | 40.66 | 39.90 | 40.02 | 40.02 | - | 3,672,306 |
| Feb 10, 2025 | 38.38 | 40.15 | 38.35 | 40.02 | 40.02 | 5.73% | 4,057,272 |
| Feb 7, 2025 | 38.38 | 38.73 | 37.75 | 37.85 | 37.85 | -1.17% | 2,816,066 |
| Feb 6, 2025 | 39.66 | 39.76 | 37.80 | 38.30 | 38.30 | -3.28% | 4,806,823 |
| Feb 5, 2025 | 38.75 | 39.61 | 38.51 | 39.60 | 39.60 | 2.25% | 4,311,159 |
| Feb 4, 2025 | 37.34 | 38.74 | 37.26 | 38.73 | 38.73 | 1.04% | 3,462,722 |
| Feb 3, 2025 | 37.96 | 39.11 | 37.42 | 38.33 | 38.33 | 2.71% | 4,731,076 |
| Jan 31, 2025 | 37.86 | 37.93 | 37.04 | 37.32 | 37.32 | -1.40% | 3,473,097 |
| Jan 30, 2025 | 37.68 | 38.54 | 37.50 | 37.85 | 37.85 | 1.34% | 3,124,869 |
| Jan 29, 2025 | 37.39 | 37.99 | 37.07 | 37.35 | 37.35 | 0.35% | 3,458,886 |
| Jan 28, 2025 | 36.53 | 37.30 | 36.14 | 37.22 | 37.22 | 2.39% | 5,590,222 |
| Jan 27, 2025 | 38.10 | 38.58 | 36.14 | 36.35 | 36.35 | -9.46% | 10,976,096 |
| Jan 24, 2025 | 40.75 | 40.75 | 39.98 | 40.15 | 40.15 | -0.99% | 3,607,951 |
| Jan 23, 2025 | 41.06 | 41.21 | 40.39 | 40.55 | 40.55 | -0.47% | 3,838,964 |
| Jan 22, 2025 | 40.42 | 41.53 | 40.13 | 40.74 | 40.74 | 2.03% | 4,248,213 |
| Jan 21, 2025 | 39.97 | 40.07 | 39.40 | 39.93 | 39.93 | -1.31% | 5,138,604 |