Skip to main content
Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
30.41
-0.78 (-2.50%)
Nov 14, 2024, 4:00 PM EST - Market closed

Antero Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202431.3531.3830.2530.4130.41-2.50%3,664,363
Nov 13, 202431.1831.3730.8731.1931.190.10%2,556,350
Nov 12, 202431.5031.9631.0931.1631.16-1.61%3,590,956
Nov 11, 202430.0531.7629.8031.6731.678.35%7,022,923
Nov 8, 202428.7129.2728.4029.2329.231.95%3,034,710
Nov 7, 202428.6528.9928.2528.6728.670.07%2,652,521
Nov 6, 202428.0328.9227.5228.6528.657.34%4,757,685
Nov 5, 202426.9027.1526.5726.6926.690.45%2,990,184
Nov 4, 202425.6226.8525.6126.5726.574.03%3,710,180
Nov 1, 202426.1526.5825.3625.5425.54-1.31%5,155,262
Oct 31, 202427.7128.1625.8725.8825.88-8.29%8,372,861
Oct 30, 202427.9628.4227.7428.2228.222.28%5,310,696
Oct 29, 202427.4827.6627.0427.5927.590.66%3,632,260
Oct 28, 202427.1027.6526.8827.4127.41-1.19%3,565,810
Oct 25, 202427.8928.0627.3327.7427.740.18%3,665,068
Oct 24, 202427.1727.9126.6827.6927.692.78%4,403,544
Oct 23, 202426.6526.9526.3426.9426.941.43%2,425,831
Oct 22, 202427.0427.1426.5526.5626.56-1.15%2,444,306
Oct 21, 202427.0927.2026.7126.8726.870.11%2,852,164
Oct 18, 202426.9226.9926.2526.8426.84-1.68%3,022,994
Oct 17, 202427.5627.5627.1327.3027.300.22%3,128,977
Oct 16, 202427.4427.6527.1927.2427.24-0.40%3,744,333
Oct 15, 202427.3027.6427.2327.3527.35-2.50%3,857,353
Oct 14, 202428.9029.0927.9728.0528.05-4.10%3,479,635
Oct 11, 202428.5629.5728.5629.2529.251.39%2,575,180
Oct 10, 202428.6029.1028.4628.8528.850.84%3,180,339
Oct 9, 202429.0029.2028.4728.6128.61-2.59%3,469,944
Oct 8, 202429.4829.5328.8829.3729.37-1.74%3,428,986
Oct 7, 202429.9730.2229.5229.8929.89-0.33%2,577,724
Oct 4, 202430.6130.7029.9529.9929.99-0.89%2,823,872
Oct 3, 202429.3930.3529.0530.2630.263.52%4,646,035
Oct 2, 202429.2629.6328.8829.2329.231.99%3,478,202
Oct 1, 202427.9228.7327.6828.6628.660.03%4,673,912
Sep 30, 202428.1128.9628.0428.6528.65-0.21%4,733,887
Sep 27, 202428.2828.9028.1528.7128.713.61%4,360,307
Sep 26, 202427.5028.1227.2627.7127.71-0.11%6,909,708
Sep 25, 202428.4628.6427.6327.7427.74-2.26%3,897,778
Sep 24, 202429.1429.2328.3728.3828.38-1.73%3,974,919
Sep 23, 202427.6628.9427.5928.8828.885.25%5,154,979
Sep 20, 202427.2527.5826.7927.4427.440.70%4,413,041
Sep 19, 202427.3127.7226.9627.2527.252.25%3,386,332
Sep 18, 202426.4527.0726.3726.6526.650.76%2,785,922
Sep 17, 202426.8227.1226.4426.4526.45-0.86%3,693,589
Sep 16, 202426.4527.0726.2426.6826.680.72%3,643,119
Sep 13, 202426.9127.0026.2926.4926.49-0.30%3,316,688
Sep 12, 202426.3026.8025.8726.5726.570.30%4,660,170
Sep 11, 202425.7226.7125.4126.4926.494.91%4,174,697
Sep 10, 202425.1725.3124.5325.2525.250.32%3,104,394
Sep 9, 202425.2525.6225.0825.1725.17-1.14%3,794,733
Sep 6, 202425.2825.6425.0125.4625.460.51%3,878,848
Sep 5, 202425.3125.4724.9325.3325.331.56%3,452,035
Sep 4, 202425.6426.0824.6824.9424.94-2.73%3,599,758
Sep 3, 202426.5026.5625.5725.6425.64-5.00%3,922,914
Aug 30, 202426.7927.0326.5226.9926.990.33%2,867,581
Aug 29, 202426.6726.9826.2926.9026.901.32%2,640,991
Aug 28, 202426.5026.6326.1426.5526.55-0.11%2,820,660
Aug 27, 202427.3127.4026.5326.5826.58-2.92%3,208,965
Aug 26, 202427.8928.1127.3527.3827.38-0.76%3,620,792
Aug 23, 202427.1827.6727.1427.5927.592.60%2,772,437
Aug 22, 202427.8127.9026.8526.8926.89-3.20%3,663,829
Aug 21, 202428.6728.7127.6527.7827.78-1.98%2,395,516
Aug 20, 202428.8728.9827.8628.3428.34-1.53%2,671,989
Aug 19, 202428.1028.8827.9628.7828.783.19%2,911,117
Aug 16, 202427.5927.9927.5227.8927.890.18%1,469,916
Aug 15, 202427.5127.9727.3527.8427.841.61%3,164,109
Aug 14, 202427.5027.5526.9827.4027.400.40%2,052,960
Aug 13, 202426.8827.3526.7227.2927.290.37%2,939,738
Aug 12, 202426.9427.6426.9327.1927.191.80%2,678,240
Aug 9, 202426.5326.9526.2326.7126.710.60%2,222,094
Aug 8, 202425.3626.6925.2926.5526.554.94%3,064,390
Aug 7, 202425.9826.5425.2625.3025.30-0.16%3,762,760
Aug 6, 202425.3325.8124.8825.3425.340.56%3,962,905
Aug 5, 202425.5525.9724.8225.2025.20-4.91%5,972,059
Aug 2, 202428.3428.4026.4826.5026.50-7.89%5,741,869
Aug 1, 202429.5629.7328.1528.7728.77-0.86%5,586,361
Jul 31, 202429.5529.7428.9929.0229.02-3,585,448
Jul 30, 202429.1529.4828.7329.0229.02-0.51%3,167,614
Jul 29, 202429.6529.6828.8929.1729.17-1.42%3,372,213
Jul 26, 202429.3729.7928.9829.5929.591.34%3,345,058
Jul 25, 202429.8330.1029.1829.2029.20-2.14%4,020,381
Jul 24, 202430.6430.8329.8029.8429.84-2.04%4,058,737
Jul 23, 202430.6930.8330.1630.4630.46-1.14%4,175,529
Jul 22, 202429.8930.9529.4630.8130.813.77%5,050,822
Jul 19, 202429.2529.7029.0929.6929.690.75%3,402,818
Jul 18, 202429.8929.9529.1629.4729.47-1.14%5,052,430
Jul 17, 202431.3531.7429.7629.8129.81-5.81%7,696,813
Jul 16, 202432.0332.1731.2731.6531.65-1.06%3,767,875
Jul 15, 202432.7432.7431.3731.9931.99-1.75%4,785,887
Jul 12, 202432.7232.7332.1932.5632.560.25%2,228,893
Jul 11, 202432.3732.8232.0432.4832.481.44%2,206,166
Jul 10, 202432.4832.5731.7932.0232.02-1.42%2,555,359
Jul 9, 202432.6132.7232.0532.4832.48-0.98%2,772,742
Jul 8, 202432.8033.1632.4032.8032.800.58%1,963,088
Jul 5, 202433.1433.3332.4432.6132.61-2.07%1,470,875
Jul 3, 202433.0033.4332.8633.3033.301.34%1,640,053
Jul 2, 202432.3832.8832.1632.8632.862.27%2,353,943
Jul 1, 202432.6932.7331.9532.1332.13-1.53%3,058,008
Jun 28, 202432.9533.2732.2132.6332.630.03%4,492,346
Jun 27, 202433.0333.2132.1832.6232.62-0.82%2,438,454
Jun 26, 202433.3933.3932.6332.8932.89-1.85%2,503,116