Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	32.55	32.86	32.31	32.59	-	0.93%	2,382,744
Jan 6, 2026	32.47	32.79	31.97	32.29	32.29	-1.79%	6,228,823
Jan 5, 2026	33.87	33.92	31.59	32.88	32.88	-3.89%	11,437,581
Jan 2, 2026	34.20	34.44	33.27	34.21	34.21	-0.73%	3,996,898
Dec 31, 2025	34.55	34.85	34.09	34.46	34.46	-1.82%	4,076,358
Dec 30, 2025	35.15	35.63	35.00	35.10	35.10	1.42%	3,470,500
Dec 29, 2025	34.25	34.83	34.16	34.61	34.61	1.61%	2,515,925
Dec 26, 2025	34.51	34.56	33.87	34.06	34.06	-0.38%	1,558,938
Dec 24, 2025	34.23	34.46	33.98	34.19	34.19	-1.58%	1,459,728
Dec 23, 2025	34.09	34.95	33.74	34.74	34.74	3.33%	4,185,860
Dec 22, 2025	34.03	34.32	33.48	33.62	33.62	-1.18%	4,993,052
Dec 19, 2025	33.63	34.26	33.55	34.02	34.02	1.46%	5,367,916
Dec 18, 2025	34.56	35.18	33.36	33.53	33.53	-2.27%	4,306,494
Dec 17, 2025	33.69	34.50	33.50	34.31	34.31	3.25%	5,084,967
Dec 16, 2025	34.16	34.42	32.81	33.23	33.23	-4.65%	5,345,189
Dec 15, 2025	35.24	35.29	34.38	34.85	34.85	-0.97%	4,305,609
Dec 12, 2025	36.01	36.13	35.15	35.19	35.19	-2.11%	3,978,205
Dec 11, 2025	36.51	36.75	35.58	35.95	35.95	-3.18%	6,480,090
Dec 10, 2025	37.30	37.50	36.59	37.13	37.13	-0.59%	7,818,539
Dec 9, 2025	37.55	38.04	37.02	37.35	37.35	0.13%	7,412,700
Dec 8, 2025	36.53	37.69	36.20	37.30	37.30	1.50%	11,771,515
Dec 5, 2025	37.25	38.18	36.74	36.75	36.75	0.41%	5,218,315
Dec 4, 2025	36.68	37.13	36.17	36.60	36.60	0.55%	3,859,657
Dec 3, 2025	35.15	36.67	35.02	36.40	36.40	4.84%	6,769,655
Dec 2, 2025	35.68	35.78	34.68	34.72	34.72	-2.91%	4,077,473
Dec 1, 2025	36.16	36.44	35.64	35.76	35.76	-1.84%	5,319,031
Nov 28, 2025	35.60	36.67	35.28	36.43	36.43	3.73%	2,876,485
Nov 26, 2025	34.29	35.69	34.29	35.12	35.12	3.29%	4,698,507
Nov 25, 2025	34.21	34.32	33.39	34.00	34.00	-1.62%	4,472,988
Nov 24, 2025	33.26	34.65	32.77	34.56	34.56	3.01%	6,363,087
Nov 21, 2025	33.33	33.90	32.68	33.55	33.55	0.69%	6,002,916
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