Skip to main content
Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
30.93
+0.07 (0.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

Antero Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.8031.7530.6030.9330.930.23%5,570,692
Dec 19, 202431.4831.6130.7830.8630.861.01%3,608,716
Dec 18, 202431.6532.0830.5330.5530.55-3.29%3,752,400
Dec 17, 202431.1231.6430.6831.5931.590.03%3,755,139
Dec 16, 202432.4432.4431.4831.5831.58-2.44%2,279,114
Dec 13, 202432.9833.2532.2232.3732.37-2.06%2,926,701
Dec 12, 202432.7833.4732.4333.0533.050.46%3,409,848
Dec 11, 202431.4332.9531.2832.9032.905.96%4,258,100
Dec 10, 202431.1931.8930.9231.0531.05-0.45%2,629,700
Dec 9, 202431.6931.9131.1231.1931.190.32%3,450,317
Dec 6, 202431.6931.7430.6931.0931.09-2.11%3,515,833
Dec 5, 202432.1632.5831.7031.7631.760.76%3,081,900
Dec 4, 202432.0532.1531.2631.5231.52-1.75%2,842,000
Dec 3, 202431.9232.1631.4232.0832.080.91%4,078,049
Dec 2, 202432.2932.5331.4831.7931.79-2.75%3,811,000
Nov 29, 202432.7533.0032.5632.6932.690.65%1,913,700
Nov 27, 202432.6432.9532.2932.4832.48-1.84%3,844,336
Nov 26, 202433.1133.4932.8233.0933.09-0.42%2,751,417
Nov 25, 202433.9634.6533.1233.2333.230.36%6,037,100
Nov 22, 202433.0633.6132.8133.1133.11-0.87%4,406,800
Nov 21, 202433.9934.5833.2533.4033.400.66%6,866,532
Nov 20, 202432.3433.4732.1733.1833.183.95%3,983,100
Nov 19, 202431.3932.0131.1131.9231.92-0.09%2,203,715
Nov 18, 202430.6832.1730.5631.9531.954.79%4,692,812
Nov 15, 202430.4330.8130.1630.4930.490.26%2,445,390
Nov 14, 202431.3531.3830.2530.4130.41-2.50%3,664,400
Nov 13, 202431.1831.3730.8731.1931.190.10%2,556,350
Nov 12, 202431.5031.9631.0931.1631.16-1.61%3,590,956
Nov 11, 202430.0531.7629.8031.6731.678.35%7,022,923
Nov 8, 202428.7129.2728.4029.2329.231.95%3,034,710
Nov 7, 202428.6528.9928.2528.6728.670.07%2,652,521
Nov 6, 202428.0328.9227.5228.6528.657.34%4,757,685
Nov 5, 202426.9027.1526.5726.6926.690.45%2,990,200
Nov 4, 202425.6226.8525.6126.5726.574.03%3,710,200
Nov 1, 202426.1526.5825.3625.5425.54-1.31%5,155,300
Oct 31, 202427.7128.1625.8725.8825.88-8.29%8,372,861
Oct 30, 202427.9628.4227.7428.2228.222.28%5,310,700
Oct 29, 202427.4827.6627.0427.5927.590.66%3,632,300
Oct 28, 202427.1027.6526.8827.4127.41-1.19%3,565,810
Oct 25, 202427.8928.0627.3327.7427.740.18%3,665,100
Oct 24, 202427.1727.9126.6827.6927.692.78%4,403,544
Oct 23, 202426.6526.9526.3426.9426.941.43%2,425,831
Oct 22, 202427.0427.1426.5526.5626.56-1.15%2,444,306
Oct 21, 202427.0927.2026.7126.8726.870.11%2,852,200
Oct 18, 202426.9226.9926.2526.8426.84-1.68%3,022,994
Oct 17, 202427.5627.5627.1327.3027.300.22%3,128,977
Oct 16, 202427.4427.6527.1927.2427.24-0.40%3,744,333
Oct 15, 202427.3027.6427.2327.3527.35-2.50%3,857,353
Oct 14, 202428.9029.0927.9728.0528.05-4.10%3,479,635
Oct 11, 202428.5629.5728.5629.2529.251.39%2,575,200
Oct 10, 202428.6029.1028.4628.8528.850.84%3,180,339
Oct 9, 202429.0029.2028.4728.6128.61-2.59%3,469,944
Oct 8, 202429.4829.5328.8829.3729.37-1.74%3,429,000
Oct 7, 202429.9730.2229.5229.8929.89-0.33%2,577,724
Oct 4, 202430.6130.7029.9529.9929.99-0.89%2,823,900
Oct 3, 202429.3930.3529.0530.2630.263.52%4,646,035
Oct 2, 202429.2629.6328.8829.2329.231.99%3,478,202
Oct 1, 202427.9228.7327.6828.6628.660.03%4,673,912
Sep 30, 202428.1128.9628.0428.6528.65-0.21%4,733,887
Sep 27, 202428.2828.9028.1528.7128.713.61%4,360,307
Sep 26, 202427.5028.1227.2627.7127.71-0.11%6,909,708
Sep 25, 202428.4628.6427.6327.7427.74-2.26%3,897,800
Sep 24, 202429.1429.2328.3728.3828.38-1.73%3,974,919
Sep 23, 202427.6628.9427.5928.8828.885.25%5,155,000
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%3,693,600
Sep 16, 202426.4527.0726.2426.6826.680.72%3,643,119
Sep 13, 202426.9127.0026.2926.4926.49-0.30%3,316,700
Sep 12, 202426.3026.8025.8726.5726.570.30%4,660,200
Sep 11, 202425.7226.7125.4126.4926.494.91%4,174,700
Sep 10, 202425.1725.3124.5325.2525.250.32%3,104,400
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%3,692,039
Sep 3, 202426.5026.5625.5725.6425.64-5.00%3,922,914
Aug 30, 202426.7927.0326.5226.9926.990.33%2,867,600
Aug 29, 202426.6726.9826.2926.9026.901.32%2,640,991
Aug 28, 202426.5026.6326.1426.5526.55-0.11%2,820,700
Aug 27, 202427.3127.4026.5326.5826.58-2.92%3,209,000
Aug 26, 202427.8928.1127.3527.3827.38-0.76%3,620,800
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%2,672,000
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%2,053,000
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%2,222,100
Aug 8, 202425.3626.6925.2926.5526.554.94%3,064,390
Aug 7, 202425.9826.5425.2625.3025.30-0.16%3,762,800
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%5,741,900
Aug 1, 202429.5629.7328.1528.7728.77-0.86%5,586,361