Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
33.14
+2.23 (7.21%)
At close: Nov 3, 2025, 4:00 PM EST
33.13
-0.01 (-0.03%)
After-hours: Nov 3, 2025, 7:38 PM EST
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 31.55 | 33.34 | 31.08 | 33.14 | 33.14 | 7.21% | 7,467,489 |
| 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 |
| 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 |