Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
36.31
-0.12 (-0.33%)
At close: Jul 18, 2025, 4:00 PM
36.50
+0.19 (0.52%)
After-hours: Jul 18, 2025, 7:52 PM EDT
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 36.85 | 36.89 | 36.10 | 36.31 | 36.31 | -0.33% | 3,659,845 |
| Jul 17, 2025 | 36.30 | 36.65 | 36.05 | 36.43 | 36.43 | 0.61% | 4,651,083 |
| Jul 16, 2025 | 36.77 | 37.03 | 36.21 | 36.21 | 36.21 | -0.30% | 4,519,904 |
| Jul 15, 2025 | 36.77 | 37.29 | 36.06 | 36.32 | 36.32 | -2.26% | 5,765,479 |
| Jul 14, 2025 | 36.04 | 37.38 | 35.99 | 37.16 | 37.16 | 3.37% | 6,743,941 |
| Jul 11, 2025 | 35.97 | 36.21 | 35.51 | 35.95 | 35.95 | 0.28% | 5,934,091 |
| Jul 10, 2025 | 35.70 | 35.87 | 34.83 | 35.85 | 35.85 | 0.82% | 6,936,423 |
| Jul 9, 2025 | 36.21 | 36.48 | 35.53 | 35.56 | 35.56 | -2.89% | 4,825,888 |
| Jul 8, 2025 | 37.21 | 37.37 | 36.56 | 36.62 | 36.62 | -1.08% | 5,060,064 |
| Jul 7, 2025 | 37.17 | 37.70 | 36.92 | 37.02 | 37.02 | -0.64% | 4,678,404 |
| Jul 3, 2025 | 37.43 | 37.83 | 37.02 | 37.26 | 37.26 | 0.16% | 3,664,858 |
| Jul 2, 2025 | 38.30 | 38.30 | 36.77 | 37.20 | 37.20 | -1.22% | 5,820,813 |
| Jul 1, 2025 | 40.05 | 40.05 | 37.65 | 37.66 | 37.66 | -6.50% | 9,038,676 |
| Jun 30, 2025 | 40.62 | 40.96 | 40.09 | 40.28 | 40.28 | -2.19% | 5,417,454 |
| Jun 27, 2025 | 41.18 | 41.25 | 40.60 | 41.18 | 41.18 | 0.71% | 5,045,117 |
| Jun 26, 2025 | 41.01 | 41.69 | 40.57 | 40.89 | 40.89 | -0.41% | 4,173,069 |
| Jun 25, 2025 | 42.16 | 42.17 | 40.75 | 41.06 | 41.06 | -3.05% | 3,795,922 |
| Jun 24, 2025 | 41.72 | 42.67 | 41.28 | 42.35 | 42.35 | 0.07% | 3,939,431 |
| Jun 23, 2025 | 43.69 | 43.89 | 42.19 | 42.32 | 42.32 | -3.33% | 4,815,270 |
| Jun 20, 2025 | 43.25 | 44.02 | 42.89 | 43.78 | 43.78 | 1.74% | 6,538,305 |
| Jun 18, 2025 | 42.95 | 43.74 | 42.10 | 43.03 | 43.03 | 1.20% | 4,956,418 |
| Jun 17, 2025 | 42.50 | 42.79 | 41.79 | 42.52 | 42.52 | 0.93% | 3,240,171 |
| Jun 16, 2025 | 41.21 | 42.74 | 41.02 | 42.13 | 42.13 | 1.13% | 4,590,802 |
| Jun 13, 2025 | 40.32 | 41.67 | 39.20 | 41.66 | 41.66 | 4.05% | 5,460,820 |
| Jun 12, 2025 | 39.15 | 40.07 | 38.83 | 40.04 | 40.04 | 2.09% | 3,318,501 |
| Jun 11, 2025 | 39.00 | 39.86 | 38.68 | 39.22 | 39.22 | 2.16% | 4,157,477 |
| Jun 10, 2025 | 39.32 | 39.54 | 38.33 | 38.39 | 38.39 | -1.36% | 3,961,809 |
| Jun 9, 2025 | 38.36 | 39.47 | 38.15 | 38.92 | 38.92 | 0.70% | 6,046,523 |
| Jun 6, 2025 | 37.38 | 38.90 | 37.36 | 38.65 | 38.65 | 3.93% | 3,945,633 |
| Jun 5, 2025 | 37.54 | 37.58 | 36.81 | 37.19 | 37.19 | -0.29% | 3,183,955 |
| Jun 4, 2025 | 38.23 | 38.42 | 36.85 | 37.30 | 37.30 | -2.76% | 4,207,225 |
| Jun 3, 2025 | 38.63 | 38.87 | 38.27 | 38.36 | 38.36 | -0.75% | 3,115,695 |
| Jun 2, 2025 | 38.78 | 39.00 | 38.02 | 38.65 | 38.65 | 3.20% | 4,665,174 |
| May 30, 2025 | 38.44 | 38.46 | 36.89 | 37.45 | 37.45 | -3.58% | 6,577,256 |
| May 29, 2025 | 39.01 | 39.23 | 38.78 | 38.84 | 38.84 | -0.33% | 3,867,280 |
| May 28, 2025 | 40.31 | 40.39 | 38.22 | 38.97 | 38.97 | -2.99% | 4,252,361 |
| May 27, 2025 | 39.91 | 40.42 | 39.39 | 40.17 | 40.17 | 1.72% | 2,673,538 |
| May 23, 2025 | 39.09 | 39.58 | 38.71 | 39.49 | 39.49 | 1.13% | 2,894,074 |
| May 22, 2025 | 38.92 | 39.48 | 38.54 | 39.05 | 39.05 | -0.15% | 2,659,329 |
| May 21, 2025 | 39.81 | 39.88 | 39.03 | 39.11 | 39.11 | -1.66% | 2,244,301 |
| May 20, 2025 | 39.77 | 40.36 | 39.41 | 39.77 | 39.77 | 0.89% | 3,197,313 |
| May 19, 2025 | 39.23 | 39.86 | 39.09 | 39.42 | 39.42 | -0.95% | 3,688,453 |
| May 16, 2025 | 40.29 | 40.29 | 39.49 | 39.80 | 39.80 | -1.07% | 3,591,019 |
| May 15, 2025 | 39.71 | 40.33 | 39.36 | 40.23 | 40.23 | -0.67% | 3,562,702 |
| May 14, 2025 | 40.16 | 40.76 | 39.99 | 40.50 | 40.50 | -1.32% | 4,081,981 |
| May 13, 2025 | 40.00 | 41.27 | 39.85 | 41.04 | 41.04 | 4.16% | 4,981,820 |
| May 12, 2025 | 39.46 | 40.02 | 39.01 | 39.40 | 39.40 | 1.78% | 4,990,581 |
| May 9, 2025 | 38.05 | 38.80 | 37.73 | 38.71 | 38.71 | 3.53% | 4,257,940 |
| May 8, 2025 | 37.00 | 37.65 | 36.68 | 37.39 | 37.39 | 1.85% | 6,421,156 |
| May 7, 2025 | 36.27 | 36.73 | 35.82 | 36.71 | 36.71 | 3.41% | 4,451,306 |