Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
42.35
+0.03 (0.07%)
Jun 24, 2025, 4:00 PM - Market closed

Antero Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202541.7242.6741.2842.3542.350.07%3,937,744
Jun 23, 202543.6943.8942.1942.3242.32-3.33%4,815,270
Jun 20, 202543.2544.0242.8943.7843.781.74%6,538,305
Jun 18, 202542.9543.7442.1043.0343.031.20%4,956,418
Jun 17, 202542.5042.7941.7942.5242.520.93%3,240,171
Jun 16, 202541.2142.7441.0242.1342.131.13%4,590,802
Jun 13, 202540.3241.6739.2041.6641.664.05%5,460,820
Jun 12, 202539.1540.0738.8340.0440.042.09%3,318,501
Jun 11, 202539.0039.8638.6839.2239.222.16%4,157,477
Jun 10, 202539.3239.5438.3338.3938.39-1.36%3,961,809
Jun 9, 202538.3639.4738.1538.9238.920.70%6,046,523
Jun 6, 202537.3838.9037.3638.6538.653.93%3,945,633
Jun 5, 202537.5437.5836.8137.1937.19-0.29%3,183,955
Jun 4, 202538.2338.4236.8537.3037.30-2.76%4,207,225
Jun 3, 202538.6338.8738.2738.3638.36-0.75%3,115,695
Jun 2, 202538.7839.0038.0238.6538.653.20%4,665,174
May 30, 202538.4438.4636.8937.4537.45-3.58%6,577,256
May 29, 202539.0139.2338.7838.8438.84-0.33%3,867,280
May 28, 202540.3140.3938.2238.9738.97-2.99%4,252,361
May 27, 202539.9140.4239.3940.1740.171.72%2,673,538
May 23, 202539.0939.5838.7139.4939.491.13%2,894,074
May 22, 202538.9239.4838.5439.0539.05-0.15%2,659,329
May 21, 202539.8139.8839.0339.1139.11-1.66%2,244,301
May 20, 202539.7740.3639.4139.7739.770.89%3,197,313
May 19, 202539.2339.8639.0939.4239.42-0.95%3,688,453
May 16, 202540.2940.2939.4939.8039.80-1.07%3,591,019
May 15, 202539.7140.3339.3640.2340.23-0.67%3,562,702
May 14, 202540.1640.7639.9940.5040.50-1.32%4,081,981
May 13, 202540.0041.2739.8541.0441.044.16%4,981,820
May 12, 202539.4640.0239.0139.4039.401.78%4,990,581
May 9, 202538.0538.8037.7338.7138.713.53%4,257,940
May 8, 202537.0037.6536.6837.3937.391.85%6,421,156
May 7, 202536.2736.7335.8236.7136.713.41%4,451,306
May 6, 202535.4536.0835.0135.5035.500.03%4,882,877
May 5, 202535.4636.0235.3035.4935.49-0.76%4,928,329
May 2, 202535.3436.1834.8135.7635.763.20%5,349,992
May 1, 202534.8535.3834.0234.6534.65-0.52%8,663,583
Apr 30, 202535.0135.2734.3334.8334.83-3.73%6,023,859
Apr 29, 202535.5036.6034.9936.1836.180.70%6,000,003
Apr 28, 202535.2835.9635.1635.9335.931.70%4,722,747
Apr 25, 202534.1335.5934.0535.3335.332.29%5,498,281
Apr 24, 202534.3734.8333.9734.5434.540.73%5,321,358
Apr 23, 202533.2635.3933.2634.2934.294.45%6,491,874
Apr 22, 202532.7233.2432.1232.8332.832.40%4,704,788
Apr 21, 202533.8533.8531.3732.0632.06-6.86%6,344,280
Apr 17, 202534.5835.0934.1934.4234.420.35%4,035,800
Apr 16, 202532.9934.9932.9934.3034.303.63%6,517,664
Apr 15, 202532.8333.7632.7033.1033.10-0.39%3,366,285
Apr 14, 202533.9934.5133.0133.2333.230.39%3,968,861
Apr 11, 202532.0033.4031.2733.1033.103.70%7,274,820