Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
33.07
+0.23 (0.70%)
At close: Sep 12, 2025, 4:00 PM EDT
33.67
+0.60 (1.81%)
After-hours: Sep 12, 2025, 7:27 PM EDT
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.07 | 33.63 | 32.99 | 33.07 | 33.07 | 0.70% | 2,788,460 |
| Sep 11, 2025 | 32.44 | 32.87 | 32.28 | 32.84 | 32.84 | -0.03% | 2,848,942 |
| Sep 10, 2025 | 31.89 | 33.16 | 31.85 | 32.85 | 32.85 | 2.08% | 3,947,622 |
| Sep 9, 2025 | 32.29 | 32.76 | 31.88 | 32.18 | 32.18 | 0.22% | 3,376,875 |
| Sep 8, 2025 | 33.27 | 33.51 | 32.09 | 32.11 | 32.11 | -1.56% | 7,131,961 |
| Sep 5, 2025 | 32.27 | 32.77 | 31.98 | 32.62 | 32.62 | 0.43% | 6,478,955 |
| Sep 4, 2025 | 32.13 | 32.66 | 31.77 | 32.48 | 32.48 | 2.17% | 4,894,882 |
| Sep 3, 2025 | 32.56 | 33.10 | 31.68 | 31.79 | 31.79 | -2.03% | 4,165,298 |
| Sep 2, 2025 | 31.62 | 32.51 | 31.34 | 32.45 | 32.45 | 1.66% | 3,881,885 |
| Aug 29, 2025 | 32.01 | 32.16 | 31.72 | 31.92 | 31.92 | -0.68% | 3,041,495 |
| Aug 28, 2025 | 31.20 | 32.22 | 30.96 | 32.14 | 32.14 | 2.68% | 4,320,528 |
| Aug 27, 2025 | 31.33 | 32.09 | 31.29 | 31.30 | 31.30 | 0.55% | 4,714,058 |
| Aug 26, 2025 | 30.64 | 31.26 | 30.21 | 31.13 | 31.13 | 1.57% | 4,257,593 |
| Aug 25, 2025 | 30.56 | 31.16 | 30.44 | 30.65 | 30.65 | -0.65% | 3,676,946 |
| Aug 22, 2025 | 30.68 | 31.11 | 30.55 | 30.85 | 30.85 | 0.49% | 4,679,581 |
| Aug 21, 2025 | 30.65 | 31.09 | 30.38 | 30.70 | 30.70 | 0.39% | 5,203,709 |
| Aug 20, 2025 | 30.26 | 30.77 | 29.80 | 30.58 | 30.58 | 2.38% | 4,230,699 |
| Aug 19, 2025 | 29.85 | 30.18 | 29.72 | 29.87 | 29.87 | -1.03% | 5,291,148 |
| Aug 18, 2025 | 30.89 | 30.89 | 29.87 | 30.18 | 30.18 | -5.69% | 10,713,140 |
| Aug 15, 2025 | 32.60 | 32.93 | 32.00 | 32.00 | 32.00 | -1.05% | 5,647,171 |
| Aug 14, 2025 | 32.11 | 33.13 | 31.95 | 32.34 | 32.34 | -0.12% | 3,805,597 |
| Aug 13, 2025 | 32.59 | 32.78 | 32.04 | 32.38 | 32.38 | 0.09% | 5,766,868 |
| Aug 12, 2025 | 32.25 | 32.57 | 31.98 | 32.35 | 32.35 | -0.15% | 3,034,169 |
| Aug 11, 2025 | 32.88 | 32.92 | 32.23 | 32.40 | 32.40 | -1.25% | 3,489,239 |
| Aug 8, 2025 | 33.12 | 33.42 | 32.57 | 32.81 | 32.81 | -0.82% | 3,144,189 |
| Aug 7, 2025 | 33.18 | 33.77 | 32.97 | 33.08 | 33.08 | 0.18% | 2,935,296 |
| Aug 6, 2025 | 33.53 | 33.83 | 32.72 | 33.02 | 33.02 | -0.84% | 3,879,453 |
| Aug 5, 2025 | 33.28 | 33.50 | 32.67 | 33.30 | 33.30 | 0.85% | 2,953,416 |
| Aug 4, 2025 | 33.54 | 33.94 | 32.67 | 33.02 | 33.02 | -1.93% | 5,361,242 |
| Aug 1, 2025 | 34.46 | 34.61 | 33.18 | 33.67 | 33.67 | -3.61% | 6,071,456 |
| Jul 31, 2025 | 34.13 | 35.12 | 33.93 | 34.93 | 34.93 | 3.28% | 7,768,455 |
| Jul 30, 2025 | 33.25 | 34.02 | 33.21 | 33.82 | 33.82 | 0.27% | 5,523,292 |
| Jul 29, 2025 | 32.91 | 33.97 | 32.80 | 33.73 | 33.73 | 3.31% | 6,278,761 |
| Jul 28, 2025 | 32.96 | 33.13 | 32.17 | 32.65 | 32.65 | 0.37% | 4,513,891 |
| Jul 25, 2025 | 33.20 | 33.35 | 32.39 | 32.53 | 32.53 | -2.19% | 4,800,796 |
| Jul 24, 2025 | 32.91 | 33.59 | 32.55 | 33.26 | 33.26 | 2.15% | 6,028,860 |
| Jul 23, 2025 | 32.67 | 32.93 | 32.10 | 32.56 | 32.56 | -1.87% | 6,598,109 |
| Jul 22, 2025 | 32.61 | 33.42 | 32.55 | 33.18 | 33.18 | 2.06% | 6,551,360 |
| Jul 21, 2025 | 35.65 | 35.79 | 32.41 | 32.51 | 32.51 | -10.47% | 13,792,815 |
| 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 |