Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
42.35
+0.03 (0.07%)
Jun 24, 2025, 4:00 PM - Market closed
Antero Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 41.72 | 42.67 | 41.28 | 42.35 | 42.35 | 0.07% | 3,937,744 |
Jun 23, 2025 | 43.69 | 43.89 | 42.19 | 42.32 | 42.32 | -3.33% | 4,815,270 |
Jun 20, 2025 | 43.25 | 44.02 | 42.89 | 43.78 | 43.78 | 1.74% | 6,538,305 |
Jun 18, 2025 | 42.95 | 43.74 | 42.10 | 43.03 | 43.03 | 1.20% | 4,956,418 |
Jun 17, 2025 | 42.50 | 42.79 | 41.79 | 42.52 | 42.52 | 0.93% | 3,240,171 |
Jun 16, 2025 | 41.21 | 42.74 | 41.02 | 42.13 | 42.13 | 1.13% | 4,590,802 |
Jun 13, 2025 | 40.32 | 41.67 | 39.20 | 41.66 | 41.66 | 4.05% | 5,460,820 |
Jun 12, 2025 | 39.15 | 40.07 | 38.83 | 40.04 | 40.04 | 2.09% | 3,318,501 |
Jun 11, 2025 | 39.00 | 39.86 | 38.68 | 39.22 | 39.22 | 2.16% | 4,157,477 |
Jun 10, 2025 | 39.32 | 39.54 | 38.33 | 38.39 | 38.39 | -1.36% | 3,961,809 |
Jun 9, 2025 | 38.36 | 39.47 | 38.15 | 38.92 | 38.92 | 0.70% | 6,046,523 |
Jun 6, 2025 | 37.38 | 38.90 | 37.36 | 38.65 | 38.65 | 3.93% | 3,945,633 |
Jun 5, 2025 | 37.54 | 37.58 | 36.81 | 37.19 | 37.19 | -0.29% | 3,183,955 |
Jun 4, 2025 | 38.23 | 38.42 | 36.85 | 37.30 | 37.30 | -2.76% | 4,207,225 |
Jun 3, 2025 | 38.63 | 38.87 | 38.27 | 38.36 | 38.36 | -0.75% | 3,115,695 |
Jun 2, 2025 | 38.78 | 39.00 | 38.02 | 38.65 | 38.65 | 3.20% | 4,665,174 |
May 30, 2025 | 38.44 | 38.46 | 36.89 | 37.45 | 37.45 | -3.58% | 6,577,256 |
May 29, 2025 | 39.01 | 39.23 | 38.78 | 38.84 | 38.84 | -0.33% | 3,867,280 |
May 28, 2025 | 40.31 | 40.39 | 38.22 | 38.97 | 38.97 | -2.99% | 4,252,361 |
May 27, 2025 | 39.91 | 40.42 | 39.39 | 40.17 | 40.17 | 1.72% | 2,673,538 |
May 23, 2025 | 39.09 | 39.58 | 38.71 | 39.49 | 39.49 | 1.13% | 2,894,074 |
May 22, 2025 | 38.92 | 39.48 | 38.54 | 39.05 | 39.05 | -0.15% | 2,659,329 |
May 21, 2025 | 39.81 | 39.88 | 39.03 | 39.11 | 39.11 | -1.66% | 2,244,301 |
May 20, 2025 | 39.77 | 40.36 | 39.41 | 39.77 | 39.77 | 0.89% | 3,197,313 |
May 19, 2025 | 39.23 | 39.86 | 39.09 | 39.42 | 39.42 | -0.95% | 3,688,453 |
May 16, 2025 | 40.29 | 40.29 | 39.49 | 39.80 | 39.80 | -1.07% | 3,591,019 |
May 15, 2025 | 39.71 | 40.33 | 39.36 | 40.23 | 40.23 | -0.67% | 3,562,702 |
May 14, 2025 | 40.16 | 40.76 | 39.99 | 40.50 | 40.50 | -1.32% | 4,081,981 |
May 13, 2025 | 40.00 | 41.27 | 39.85 | 41.04 | 41.04 | 4.16% | 4,981,820 |
May 12, 2025 | 39.46 | 40.02 | 39.01 | 39.40 | 39.40 | 1.78% | 4,990,581 |
May 9, 2025 | 38.05 | 38.80 | 37.73 | 38.71 | 38.71 | 3.53% | 4,257,940 |
May 8, 2025 | 37.00 | 37.65 | 36.68 | 37.39 | 37.39 | 1.85% | 6,421,156 |
May 7, 2025 | 36.27 | 36.73 | 35.82 | 36.71 | 36.71 | 3.41% | 4,451,306 |
May 6, 2025 | 35.45 | 36.08 | 35.01 | 35.50 | 35.50 | 0.03% | 4,882,877 |
May 5, 2025 | 35.46 | 36.02 | 35.30 | 35.49 | 35.49 | -0.76% | 4,928,329 |
May 2, 2025 | 35.34 | 36.18 | 34.81 | 35.76 | 35.76 | 3.20% | 5,349,992 |
May 1, 2025 | 34.85 | 35.38 | 34.02 | 34.65 | 34.65 | -0.52% | 8,663,583 |
Apr 30, 2025 | 35.01 | 35.27 | 34.33 | 34.83 | 34.83 | -3.73% | 6,023,859 |
Apr 29, 2025 | 35.50 | 36.60 | 34.99 | 36.18 | 36.18 | 0.70% | 6,000,003 |
Apr 28, 2025 | 35.28 | 35.96 | 35.16 | 35.93 | 35.93 | 1.70% | 4,722,747 |
Apr 25, 2025 | 34.13 | 35.59 | 34.05 | 35.33 | 35.33 | 2.29% | 5,498,281 |
Apr 24, 2025 | 34.37 | 34.83 | 33.97 | 34.54 | 34.54 | 0.73% | 5,321,358 |
Apr 23, 2025 | 33.26 | 35.39 | 33.26 | 34.29 | 34.29 | 4.45% | 6,491,874 |
Apr 22, 2025 | 32.72 | 33.24 | 32.12 | 32.83 | 32.83 | 2.40% | 4,704,788 |
Apr 21, 2025 | 33.85 | 33.85 | 31.37 | 32.06 | 32.06 | -6.86% | 6,344,280 |
Apr 17, 2025 | 34.58 | 35.09 | 34.19 | 34.42 | 34.42 | 0.35% | 4,035,800 |
Apr 16, 2025 | 32.99 | 34.99 | 32.99 | 34.30 | 34.30 | 3.63% | 6,517,664 |
Apr 15, 2025 | 32.83 | 33.76 | 32.70 | 33.10 | 33.10 | -0.39% | 3,366,285 |
Apr 14, 2025 | 33.99 | 34.51 | 33.01 | 33.23 | 33.23 | 0.39% | 3,968,861 |
Apr 11, 2025 | 32.00 | 33.40 | 31.27 | 33.10 | 33.10 | 3.70% | 7,274,820 |