Antero Resources Corporation (AR)

Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	38.78	39.00	38.02	38.85	-	3.74%	2,037,931
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
May 6, 2025	35.45	36.08	35.01	35.50	35.50	0.03%	4,882,877
May 5, 2025	35.46	36.02	35.30	35.49	35.49	-0.76%	4,928,329
May 2, 2025	35.34	36.18	34.81	35.76	35.76	3.20%	5,349,992
May 1, 2025	34.85	35.38	34.02	34.65	34.65	-0.52%	8,663,583
Apr 30, 2025	35.01	35.27	34.33	34.83	34.83	-3.73%	6,023,859
Apr 29, 2025	35.50	36.60	34.99	36.18	36.18	0.70%	6,000,003
Apr 28, 2025	35.28	35.96	35.16	35.93	35.93	1.70%	4,722,747
Apr 25, 2025	34.13	35.59	34.05	35.33	35.33	2.29%	5,498,281
Apr 24, 2025	34.37	34.83	33.97	34.54	34.54	0.73%	5,321,358
Apr 23, 2025	33.26	35.39	33.26	34.29	34.29	4.45%	6,491,874
Apr 22, 2025	32.72	33.24	32.12	32.83	32.83	2.40%	4,704,788
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.