Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	33.85	33.85	31.37	32.06	32.06	-6.86%	6,344,280
Apr 17, 2025	34.58	35.09	34.19	34.42	34.42	0.35%	4,035,800
Apr 16, 2025	32.99	34.99	32.99	34.30	34.30	3.63%	6,517,664
Apr 15, 2025	32.83	33.76	32.70	33.10	33.10	-0.39%	3,366,285
Apr 14, 2025	33.99	34.51	33.01	33.23	33.23	0.39%	3,968,861
Apr 11, 2025	32.00	33.40	31.27	33.10	33.10	3.70%	7,274,820
Apr 10, 2025	33.38	33.68	30.77	31.92	31.92	-8.51%	9,930,386
Apr 9, 2025	31.28	35.28	30.04	34.89	34.89	8.22%	11,183,604
Apr 8, 2025	35.91	36.08	31.22	32.24	32.24	-5.59%	13,213,124
Apr 7, 2025	32.26	36.09	31.88	34.15	34.15	2.06%	7,625,657
Apr 4, 2025	36.53	36.89	32.63	33.46	33.46	-13.74%	11,332,209
Apr 3, 2025	39.41	40.31	38.33	38.79	38.79	-7.64%	6,975,335
Apr 2, 2025	40.43	42.09	40.26	42.00	42.00	2.64%	4,451,237
Apr 1, 2025	40.35	41.30	40.05	40.92	40.92	1.19%	2,955,840
Mar 31, 2025	39.71	41.01	39.39	40.44	40.44	1.89%	4,110,627
Mar 28, 2025	39.64	39.94	39.21	39.69	39.69	0.40%	3,366,056
Mar 27, 2025	41.21	41.21	39.39	39.53	39.53	-3.51%	4,532,412
Mar 26, 2025	41.98	42.63	40.95	40.97	40.97	-1.09%	3,797,243
Mar 25, 2025	41.50	41.74	41.19	41.42	41.42	0.51%	3,552,183
Mar 24, 2025	41.20	41.59	40.70	41.21	41.21	1.08%	3,190,819
Mar 21, 2025	40.60	40.95	40.31	40.77	40.77	-0.49%	6,366,796
Mar 20, 2025	40.74	41.36	40.39	40.97	40.97	-0.12%	4,122,422
Mar 19, 2025	40.09	41.07	39.53	41.02	41.02	2.88%	3,469,642
Mar 18, 2025	39.34	40.17	38.97	39.87	39.87	2.49%	4,004,844
Mar 17, 2025	37.82	39.11	37.65	38.90	38.90	3.54%	3,420,197
Mar 14, 2025	36.50	37.75	35.94	37.57	37.57	3.30%	3,768,689
Mar 13, 2025	35.95	36.39	35.30	36.37	36.37	1.00%	5,103,225
Mar 12, 2025	36.11	36.51	35.07	36.01	36.01	0.42%	4,238,578
Mar 11, 2025	35.05	36.38	35.05	35.86	35.86	3.37%	5,087,373
Mar 10, 2025	33.98	34.98	33.60	34.69	34.69	3.12%	6,912,648
Mar 7, 2025	33.69	34.14	32.37	33.64	33.64	-0.41%	6,618,720
Mar 6, 2025	35.78	36.00	33.66	33.78	33.78	-7.15%	4,861,281
Mar 5, 2025	36.00	36.64	35.17	36.38	36.38	-0.38%	5,193,983
Mar 4, 2025	36.13	37.34	35.01	36.52	36.52	1.02%	7,106,515
Mar 3, 2025	37.34	37.75	35.77	36.15	36.15	-1.50%	5,831,524
Feb 28, 2025	35.21	36.81	35.18	36.70	36.70	3.15%	4,813,471
Feb 27, 2025	37.40	37.60	35.44	35.58	35.58	-3.94%	6,250,633
Feb 26, 2025	37.91	37.91	36.97	37.04	37.04	-0.83%	4,617,262
Feb 25, 2025	37.75	37.79	36.42	37.35	37.35	-1.45%	3,818,340
Feb 24, 2025	38.00	38.59	37.28	37.90	37.90	-0.66%	3,245,475
Feb 21, 2025	39.50	39.54	37.76	38.15	38.15	-3.44%	5,944,268
Feb 20, 2025	39.79	40.21	39.07	39.51	39.51	-2.08%	3,527,065
Feb 19, 2025	40.81	41.18	40.13	40.35	40.35	1.53%	6,077,853
Feb 18, 2025	39.90	40.34	38.77	39.74	39.74	-0.25%	4,553,748
Feb 14, 2025	40.35	40.50	39.41	39.84	39.84	-0.77%	3,880,952
Feb 13, 2025	38.76	40.53	38.61	40.15	40.15	1.96%	6,169,659
Feb 12, 2025	39.75	40.36	39.07	39.38	39.38	-1.60%	4,787,447
Feb 11, 2025	40.36	40.66	39.90	40.02	40.02	-	3,672,306
Feb 10, 2025	38.38	40.15	38.35	40.02	40.02	5.73%	4,057,272
Feb 7, 2025	38.38	38.73	37.75	37.85	37.85	-1.17%	2,816,066