Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	37.70	38.98	37.70	39.25	-	4.75%	1,999,474
Mar 10, 2026	38.50	38.63	37.21	37.47	37.47	-4.14%	6,643,386
Mar 9, 2026	39.45	39.73	38.60	39.09	39.09	0.67%	8,888,805
Mar 6, 2026	39.62	39.95	38.64	38.83	38.83	-0.21%	5,421,149
Mar 5, 2026	38.50	39.50	38.34	38.91	38.91	2.96%	8,249,109
Mar 4, 2026	36.88	37.89	36.48	37.79	37.79	0.53%	6,095,342
Mar 3, 2026	37.64	38.09	36.84	37.59	37.59	1.38%	6,238,256
Mar 2, 2026	38.25	38.65	36.34	37.08	37.08	0.73%	8,844,699
Feb 27, 2026	34.58	36.88	34.58	36.81	36.81	7.07%	7,653,981
Feb 26, 2026	33.92	34.83	33.74	34.38	34.38	-0.09%	5,277,718
Feb 25, 2026	34.12	34.54	33.54	34.41	34.41	1.71%	3,726,378
Feb 24, 2026	33.86	34.02	33.07	33.83	33.83	-0.50%	3,835,310
Feb 23, 2026	35.54	35.66	33.74	34.00	34.00	-4.33%	5,282,996
Feb 20, 2026	34.72	35.63	34.25	35.54	35.54	1.46%	4,366,976
Feb 19, 2026	34.37	35.21	34.31	35.03	35.03	3.49%	5,171,954
Feb 18, 2026	33.61	34.03	33.22	33.85	33.85	0.65%	4,476,485
Feb 17, 2026	34.81	34.96	32.81	33.63	33.63	-3.25%	5,496,135
Feb 13, 2026	33.90	35.47	33.50	34.76	34.76	2.81%	7,660,682
Feb 12, 2026	34.12	35.64	33.03	33.81	33.81	-3.70%	11,408,959
Feb 11, 2026	34.60	35.20	34.11	35.11	35.11	3.88%	6,840,163
Feb 10, 2026	34.46	34.67	33.55	33.80	33.80	-1.29%	3,571,654
Feb 9, 2026	33.42	34.88	33.30	34.24	34.24	-0.38%	4,593,204
Feb 6, 2026	34.05	35.28	34.05	34.37	34.37	1.54%	5,063,233
Feb 5, 2026	34.11	34.45	33.18	33.85	33.85	-1.08%	4,100,712
Feb 4, 2026	34.39	34.88	33.41	34.22	34.22	0.74%	6,212,804
Feb 3, 2026	33.69	34.27	33.15	33.97	33.97	1.10%	5,799,928
Feb 2, 2026	33.80	34.82	33.49	33.60	33.60	-7.62%	6,987,285
Jan 30, 2026	35.75	36.50	35.28	36.37	36.37	3.03%	5,624,469
Jan 29, 2026	35.50	35.80	34.72	35.30	35.30	2.44%	5,008,765
Jan 28, 2026	34.29	34.76	33.73	34.46	34.46	0.23%	7,597,366
Jan 27, 2026	35.39	35.51	33.86	34.38	34.38	-2.96%	6,438,508
Jan 26, 2026	34.86	35.47	34.20	35.43	35.43	3.32%	6,790,203
Jan 23, 2026	34.98	35.24	34.10	34.29	34.29	-0.26%	7,928,545
Jan 22, 2026	34.71	34.87	33.89	34.38	34.38	0.41%	6,246,085
Jan 21, 2026	33.39	34.90	33.16	34.24	34.24	4.17%	10,564,607
Jan 20, 2026	34.27	34.56	32.57	32.87	32.87	1.61%	6,344,657
Jan 16, 2026	31.51	32.49	31.28	32.35	32.35	1.79%	5,429,018
Jan 15, 2026	31.62	32.49	31.15	31.78	31.78	-0.50%	7,105,267
Jan 14, 2026	31.75	32.33	31.67	31.94	31.94	-1.69%	6,718,724
Jan 13, 2026	32.97	33.50	32.16	32.49	32.49	0.49%	4,716,636
Jan 12, 2026	31.46	32.54	31.33	32.33	32.33	3.03%	6,545,483
Jan 9, 2026	32.09	32.33	31.26	31.38	31.38	-2.49%	8,610,333
Jan 8, 2026	32.66	33.23	32.07	32.18	32.18	-2.07%	5,446,571
Jan 7, 2026	32.55	32.93	32.31	32.86	32.86	1.77%	4,956,132
Jan 6, 2026	32.47	32.79	31.97	32.29	32.29	-1.79%	6,250,152
Jan 5, 2026	33.87	33.92	31.59	32.88	32.88	-3.89%	11,438,269
Jan 2, 2026	34.20	34.44	33.27	34.21	34.21	-0.73%	3,997,881
Dec 31, 2025	34.55	34.85	34.09	34.46	34.46	-1.82%	4,094,847
Dec 30, 2025	35.15	35.63	35.00	35.10	35.10	1.42%	3,497,743
Dec 29, 2025	34.25	34.83	34.16	34.61	34.61	1.61%	2,540,114