Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	33.26	33.58	32.77	33.70	-	0.45%	2,359,288
Nov 21, 2025	33.33	33.90	32.68	33.55	33.55	0.69%	6,001,587
Nov 20, 2025	35.11	35.93	33.27	33.32	33.32	-5.02%	8,397,952
Nov 19, 2025	34.24	35.15	34.15	35.08	35.08	0.92%	4,501,571
Nov 18, 2025	33.33	34.95	33.05	34.76	34.76	3.33%	4,396,359
Nov 17, 2025	34.15	34.48	33.31	33.64	33.64	-2.10%	3,938,666
Nov 14, 2025	33.53	34.37	33.06	34.36	34.36	0.06%	5,474,745
Nov 13, 2025	34.80	35.27	34.11	34.34	34.34	-0.35%	4,284,249
Nov 12, 2025	35.14	35.22	34.25	34.46	34.46	-2.10%	5,091,068
Nov 11, 2025	34.25	35.66	34.22	35.20	35.20	3.99%	5,378,750
Nov 10, 2025	34.30	34.45	33.35	33.85	33.85	0.59%	4,185,455
Nov 7, 2025	32.45	33.71	32.33	33.65	33.65	3.13%	4,231,395
Nov 6, 2025	33.29	33.82	32.44	32.63	32.63	-0.61%	4,544,863
Nov 5, 2025	32.84	33.46	32.44	32.83	32.83	-0.30%	4,666,356
Nov 4, 2025	32.63	33.34	32.00	32.93	32.93	-0.63%	5,645,165
Nov 3, 2025	31.55	33.34	31.08	33.14	33.14	7.21%	7,471,124
Oct 31, 2025	30.61	31.12	30.12	30.91	30.91	2.93%	6,899,825
Oct 30, 2025	30.21	31.12	29.10	30.03	30.03	-5.03%	10,749,123
Oct 29, 2025	31.66	31.95	31.03	31.62	31.62	-0.82%	4,680,093
Oct 28, 2025	32.26	32.38	31.66	31.88	31.88	-2.39%	3,446,544
Oct 27, 2025	32.87	33.06	32.33	32.66	32.66	-0.09%	2,771,255
Oct 24, 2025	33.00	33.04	32.16	32.69	32.69	-0.24%	2,567,901
Oct 23, 2025	32.79	33.01	32.07	32.77	32.77	2.15%	4,052,294
Oct 22, 2025	32.80	33.16	31.66	32.08	32.08	-1.32%	4,095,542
Oct 21, 2025	31.88	32.98	31.75	32.51	32.51	2.07%	4,100,495
Oct 20, 2025	31.47	32.17	31.18	31.85	31.85	3.48%	4,708,865
Oct 17, 2025	30.80	31.05	30.46	30.78	30.78	-0.03%	3,339,927
Oct 16, 2025	32.32	32.46	30.29	30.79	30.79	-4.20%	5,182,467
Oct 15, 2025	31.84	32.69	31.79	32.14	32.14	1.68%	4,224,838
Oct 14, 2025	31.25	31.77	30.94	31.61	31.61	-2.50%	3,817,070
Oct 13, 2025	32.00	32.51	31.55	32.42	32.42	2.59%	3,489,640
Oct 10, 2025	33.23	33.85	31.58	31.60	31.60	-5.95%	4,132,696
Oct 9, 2025	34.19	34.60	33.16	33.60	33.60	-1.61%	2,787,332
Oct 8, 2025	33.67	34.28	32.95	34.15	34.15	0.74%	4,193,233
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