Skip to main content
Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
27.71
-0.03 (-0.11%)
At close: Sep 26, 2024, 4:00 PM
28.08
+0.37 (1.33%)
After-hours: Sep 26, 2024, 6:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202433.2433.8232.9233.5133.510.06%2,982,936
Jun 24, 202432.5633.7732.5533.4933.493.27%3,543,071
Jun 21, 202432.4932.7932.0032.4332.43-0.12%6,619,873
Jun 20, 202432.6233.1932.3832.4732.47-1.01%3,647,625
Jun 18, 202432.6432.9832.3832.8032.800.77%3,639,931
Jun 17, 202433.1633.3232.2632.5532.55-1.84%3,964,141
Jun 14, 202433.9033.9832.9433.1633.16-2.79%3,435,379
Jun 13, 202434.7035.0033.7534.1134.11-2.15%2,750,203
Jun 12, 202435.6635.8234.6434.8634.86-1.44%2,880,252
Jun 11, 202435.0535.5934.8135.3735.370.43%2,753,269
Jun 10, 202434.2235.5034.1135.2235.223.53%2,986,803
Jun 7, 202433.7934.3533.6234.0234.02-0.15%1,912,639
Jun 6, 202434.4634.7233.7834.0734.07-1.02%1,675,963
Jun 5, 202433.8134.6433.7834.4234.422.11%2,446,185
Jun 4, 202434.6734.6733.0033.7133.71-3.99%4,163,065
Jun 3, 202436.1436.2834.6535.1135.11-1.46%4,151,528
May 31, 202435.2835.7934.7935.6335.631.48%3,733,393
May 30, 202434.2435.2634.0535.1135.112.57%4,397,920
May 29, 202434.4934.6633.8734.2334.23-1.30%2,823,057
May 28, 202433.3834.8133.3634.6834.684.21%3,198,843
May 24, 202433.5233.9333.2033.2833.28-0.69%3,075,374
May 23, 202434.6834.7133.3433.5133.51-1.76%2,450,487
May 22, 202434.1134.4233.4434.1134.11-0.79%3,427,435
May 21, 202435.0935.5034.3434.3834.38-3.21%3,550,403
May 20, 202435.0735.8335.0735.5235.521.49%3,355,692
May 17, 202434.5635.0734.3035.0035.002.49%2,725,069
May 16, 202434.4134.9834.1534.1534.15-0.50%1,966,908
May 15, 202433.9334.4133.6934.3234.321.03%3,097,011
May 14, 202433.3034.0633.2433.9733.971.55%2,970,684
May 13, 202433.4633.6833.1333.4533.450.39%2,776,588
May 10, 202434.4834.6033.0533.3233.32-3.11%3,475,434
May 9, 202434.1034.4233.9734.3934.391.09%3,032,867
May 8, 202434.1634.6533.9234.0234.02-0.96%3,561,541
May 7, 202434.1535.0034.1234.3534.350.03%4,300,481
May 6, 202433.6934.3933.5134.3434.343.62%3,807,687
May 3, 202432.9933.3332.7633.1433.141.50%3,635,410