Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	39.72	40.69	39.56	40.46	40.46	-0.27%	5,292,920
Jan 16, 2025	39.72	40.93	39.72	40.57	40.57	0.85%	6,107,161
Jan 15, 2025	39.27	40.53	38.88	40.23	40.23	4.25%	5,643,798
Jan 14, 2025	38.29	38.98	37.96	38.59	38.59	0.76%	6,949,793
Jan 13, 2025	38.51	38.75	37.70	38.30	38.30	-0.05%	5,387,012
Jan 10, 2025	38.62	39.43	38.05	38.32	38.32	1.22%	6,883,396
Jan 8, 2025	36.94	37.93	36.91	37.86	37.86	3.22%	6,437,501
Jan 7, 2025	36.07	36.84	35.91	36.68	36.68	1.86%	4,802,970
Jan 6, 2025	35.68	36.33	35.60	36.01	36.01	3.06%	4,509,323
Jan 3, 2025	35.50	36.19	34.42	34.94	34.94	-1.77%	4,040,779
Jan 2, 2025	36.00	36.11	34.89	35.57	35.57	1.48%	3,975,854
Dec 31, 2024	35.10	35.45	34.71	35.05	35.05	-1.32%	3,780,734
Dec 30, 2024	34.40	36.25	34.17	35.52	35.52	6.67%	6,896,727
Dec 27, 2024	32.83	33.36	32.74	33.30	33.30	1.49%	2,118,933
Dec 26, 2024	32.99	33.08	32.51	32.81	32.81	-1.32%	1,842,584
Dec 24, 2024	32.50	33.28	32.22	33.25	33.25	2.91%	2,112,236
Dec 23, 2024	31.06	32.41	30.96	32.31	32.31	4.46%	2,994,128
Dec 20, 2024	30.80	31.75	30.60	30.93	30.93	0.23%	6,564,672
Dec 19, 2024	31.48	31.61	30.78	30.86	30.86	1.01%	3,608,716
Dec 18, 2024	31.65	32.08	30.53	30.55	30.55	-3.29%	3,752,377
Dec 17, 2024	31.12	31.64	30.68	31.59	31.59	0.03%	3,755,139
Dec 16, 2024	32.44	32.44	31.48	31.58	31.58	-2.44%	2,279,114
Dec 13, 2024	32.98	33.25	32.22	32.37	32.37	-2.06%	2,926,701
Dec 12, 2024	32.78	33.47	32.43	33.05	33.05	0.46%	3,409,848
Dec 11, 2024	31.43	32.95	31.28	32.90	32.90	5.96%	4,258,073
Dec 10, 2024	31.19	31.89	30.92	31.05	31.05	-0.45%	2,629,653
Dec 9, 2024	31.69	31.91	31.12	31.19	31.19	0.32%	3,450,317
Dec 6, 2024	31.69	31.74	30.69	31.09	31.09	-2.11%	3,515,833
Dec 5, 2024	32.16	32.58	31.70	31.76	31.76	0.76%	3,081,860
Dec 4, 2024	32.05	32.15	31.26	31.52	31.52	-1.75%	2,841,955
Dec 3, 2024	31.92	32.16	31.42	32.08	32.08	0.91%	4,078,049
Dec 2, 2024	32.29	32.53	31.48	31.79	31.79	-2.75%	3,810,953
Nov 29, 2024	32.75	33.00	32.56	32.69	32.69	0.65%	1,913,694
Nov 27, 2024	32.64	32.95	32.29	32.48	32.48	-1.84%	3,844,336
Nov 26, 2024	33.11	33.49	32.82	33.09	33.09	-0.42%	2,751,417
Nov 25, 2024	33.96	34.65	33.12	33.23	33.23	0.36%	6,037,068
Nov 22, 2024	33.06	33.61	32.81	33.11	33.11	-0.87%	4,406,800
Nov 21, 2024	33.99	34.58	33.25	33.40	33.40	0.66%	6,866,532
Nov 20, 2024	32.34	33.47	32.17	33.18	33.18	3.95%	3,983,096
Nov 19, 2024	31.39	32.01	31.11	31.92	31.92	-0.09%	2,203,715
Nov 18, 2024	30.68	32.18	30.56	31.95	31.95	4.79%	4,692,812
Nov 15, 2024	30.43	30.81	30.16	30.49	30.49	0.26%	2,445,390
Nov 14, 2024	31.35	31.38	30.25	30.41	30.41	-2.50%	3,664,363
Nov 13, 2024	31.18	31.37	30.87	31.19	31.19	0.10%	2,556,350
Nov 12, 2024	31.50	31.96	31.09	31.16	31.16	-1.61%	3,590,956
Nov 11, 2024	30.05	31.76	29.80	31.67	31.67	8.35%	7,022,923
Nov 8, 2024	28.71	29.27	28.40	29.23	29.23	1.95%	3,034,710
Nov 7, 2024	28.65	28.99	28.25	28.67	28.67	0.07%	2,652,521
Nov 6, 2024	28.03	28.92	27.52	28.65	28.65	7.34%	4,757,685
Nov 5, 2024	26.90	27.15	26.57	26.69	26.69	0.45%	2,990,184
Nov 4, 2024	25.62	26.85	25.61	26.57	26.57	4.03%	3,710,180
Nov 1, 2024	26.15	26.58	25.36	25.54	25.54	-1.31%	5,155,262
Oct 31, 2024	27.71	28.16	25.87	25.88	25.88	-8.29%	8,372,861
Oct 30, 2024	27.96	28.42	27.74	28.22	28.22	2.28%	5,310,696
Oct 29, 2024	27.48	27.66	27.04	27.59	27.59	0.66%	3,632,260
Oct 28, 2024	27.10	27.65	26.88	27.41	27.41	-1.19%	3,565,810
Oct 25, 2024	27.89	28.06	27.33	27.74	27.74	0.18%	3,665,068
Oct 24, 2024	27.17	27.91	26.68	27.69	27.69	2.78%	4,403,544
Oct 23, 2024	26.65	26.95	26.34	26.94	26.94	1.43%	2,425,831
Oct 22, 2024	27.04	27.14	26.55	26.56	26.56	-1.15%	2,444,306
Oct 21, 2024	27.09	27.20	26.71	26.87	26.87	0.11%	2,852,164
Oct 18, 2024	26.92	26.99	26.25	26.84	26.84	-1.68%	3,022,994
Oct 17, 2024	27.56	27.56	27.13	27.30	27.30	0.22%	3,128,977
Oct 16, 2024	27.44	27.65	27.19	27.24	27.24	-0.40%	3,744,333
Oct 15, 2024	27.30	27.64	27.23	27.35	27.35	-2.50%	3,857,353
Oct 14, 2024	28.90	29.09	27.97	28.05	28.05	-4.10%	3,479,635
Oct 11, 2024	28.56	29.57	28.56	29.25	29.25	1.39%	2,575,180
Oct 10, 2024	28.60	29.10	28.46	28.85	28.85	0.84%	3,180,339
Oct 9, 2024	29.00	29.20	28.47	28.61	28.61	-2.59%	3,469,944
Oct 8, 2024	29.48	29.53	28.88	29.37	29.37	-1.74%	3,428,986
Oct 7, 2024	29.97	30.22	29.52	29.89	29.89	-0.33%	2,577,724
Oct 4, 2024	30.61	30.70	29.95	29.99	29.99	-0.89%	2,823,872
Oct 3, 2024	29.39	30.35	29.05	30.26	30.26	3.52%	4,646,035
Oct 2, 2024	29.26	29.63	28.88	29.23	29.23	1.99%	3,478,202
Oct 1, 2024	27.92	28.73	27.68	28.66	28.66	0.03%	4,673,912
Sep 30, 2024	28.11	28.96	28.04	28.65	28.65	-0.21%	4,733,887
Sep 27, 2024	28.28	28.90	28.15	28.71	28.71	3.61%	4,360,307
Sep 26, 2024	27.50	28.12	27.26	27.71	27.71	-0.11%	6,909,708
Sep 25, 2024	28.46	28.64	27.63	27.74	27.74	-2.26%	3,897,778
Sep 24, 2024	29.14	29.23	28.37	28.38	28.38	-1.73%	3,974,919
Sep 23, 2024	27.66	28.94	27.59	28.88	28.88	5.25%	5,154,979
Sep 20, 2024	27.25	27.58	26.79	27.44	27.44	0.70%	4,413,041
Sep 19, 2024	27.31	27.72	26.96	27.25	27.25	2.25%	3,386,332
Sep 18, 2024	26.45	27.07	26.37	26.65	26.65	0.76%	2,785,922
Sep 17, 2024	26.82	27.12	26.44	26.45	26.45	-0.86%	3,693,589
Sep 16, 2024	26.45	27.07	26.24	26.68	26.68	0.72%	3,643,119
Sep 13, 2024	26.91	27.00	26.29	26.49	26.49	-0.30%	3,316,688
Sep 12, 2024	26.30	26.80	25.87	26.57	26.57	0.30%	4,660,170
Sep 11, 2024	25.72	26.71	25.41	26.49	26.49	4.91%	4,174,697
Sep 10, 2024	25.17	25.31	24.53	25.25	25.25	0.32%	3,104,394
Sep 9, 2024	25.25	25.62	25.08	25.17	25.17	-1.14%	3,794,733
Sep 6, 2024	25.28	25.64	25.01	25.46	25.46	0.51%	3,878,848
Sep 5, 2024	25.31	25.47	24.93	25.33	25.33	1.56%	3,452,035
Sep 4, 2024	25.64	26.08	24.68	24.94	24.94	-2.73%	3,599,758
Sep 3, 2024	26.50	26.56	25.57	25.64	25.64	-5.00%	3,922,914
Aug 30, 2024	26.79	27.03	26.52	26.99	26.99	0.33%	2,867,581
Aug 29, 2024	26.67	26.98	26.29	26.90	26.90	1.32%	2,640,991
Aug 28, 2024	26.50	26.63	26.14	26.55	26.55	-0.11%	2,820,660
Aug 27, 2024	27.31	27.40	26.53	26.58	26.58	-2.92%	3,208,965
Aug 26, 2024	27.89	28.11	27.35	27.38	27.38	-0.76%	3,620,792