Antero Resources Corporation (AR)

Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	34.29	34.76	33.73	34.46	34.46	0.23%	7,592,412
Jan 27, 2026	35.39	35.51	33.86	34.38	34.38	-2.96%	6,432,689
Jan 26, 2026	34.86	35.47	34.20	35.43	35.43	3.32%	6,784,999
Jan 23, 2026	34.98	35.24	34.10	34.29	34.29	-0.26%	7,913,448
Jan 22, 2026	34.71	34.87	33.89	34.38	34.38	0.41%	6,240,785
Jan 21, 2026	33.39	34.90	33.16	34.24	34.24	4.17%	10,547,885
Jan 20, 2026	34.27	34.56	32.57	32.87	32.87	1.61%	6,342,551
Jan 16, 2026	31.51	32.49	31.28	32.35	32.35	1.79%	5,348,372
Jan 15, 2026	31.62	32.49	31.15	31.78	31.78	-0.50%	7,104,751
Jan 14, 2026	31.75	32.33	31.67	31.94	31.94	-1.69%	6,717,129
Jan 13, 2026	32.97	33.50	32.16	32.49	32.49	0.49%	4,643,182
Jan 12, 2026	31.46	32.54	31.33	32.33	32.33	3.03%	6,536,775
Jan 9, 2026	32.09	32.33	31.26	31.38	31.38	-2.49%	8,455,509
Jan 8, 2026	32.66	33.23	32.07	32.18	32.18	-2.07%	5,442,875
Jan 7, 2026	32.55	32.93	32.31	32.86	32.86	1.77%	4,953,242
Jan 6, 2026	32.47	32.79	31.97	32.29	32.29	-1.79%	6,228,823
Jan 5, 2026	33.87	33.92	31.59	32.88	32.88	-3.89%	11,437,581
Jan 2, 2026	34.20	34.44	33.27	34.21	34.21	-0.73%	3,996,898
Dec 31, 2025	34.55	34.85	34.09	34.46	34.46	-1.82%	4,076,358
Dec 30, 2025	35.15	35.63	35.00	35.10	35.10	1.42%	3,470,500
Dec 29, 2025	34.25	34.83	34.16	34.61	34.61	1.61%	2,515,925
Dec 26, 2025	34.51	34.56	33.87	34.06	34.06	-0.38%	1,558,938
Dec 24, 2025	34.23	34.46	33.98	34.19	34.19	-1.58%	1,459,728
Dec 23, 2025	34.09	34.95	33.74	34.74	34.74	3.33%	4,185,860
Dec 22, 2025	34.03	34.32	33.48	33.62	33.62	-1.18%	4,993,052
Dec 19, 2025	33.63	34.26	33.55	34.02	34.02	1.46%	5,367,916
Dec 18, 2025	34.56	35.18	33.36	33.53	33.53	-2.27%	4,306,494
Dec 17, 2025	33.69	34.50	33.50	34.31	34.31	3.25%	5,084,967
Dec 16, 2025	34.16	34.42	32.81	33.23	33.23	-4.65%	5,345,189
Dec 15, 2025	35.24	35.29	34.38	34.85	34.85	-0.97%	4,305,609
Dec 12, 2025	36.01	36.13	35.15	35.19	35.19	-2.11%	3,978,205
Dec 11, 2025	36.51	36.75	35.58	35.95	35.95	-3.18%	6,480,090
Dec 10, 2025	37.30	37.50	36.59	37.13	37.13	-0.59%	7,818,539
Dec 9, 2025	37.55	38.04	37.02	37.35	37.35	0.13%	7,412,700
Dec 8, 2025	36.53	37.69	36.20	37.30	37.30	1.50%	11,771,515
Dec 5, 2025	37.25	38.18	36.74	36.75	36.75	0.41%	5,218,315
Dec 4, 2025	36.68	37.13	36.17	36.60	36.60	0.55%	3,859,657
Dec 3, 2025	35.15	36.67	35.02	36.40	36.40	4.84%	6,769,655
Dec 2, 2025	35.68	35.78	34.68	34.72	34.72	-2.91%	4,077,473
Dec 1, 2025	36.16	36.44	35.64	35.76	35.76	-1.84%	5,319,031
Nov 28, 2025	35.60	36.67	35.28	36.43	36.43	3.73%	2,876,485
Nov 26, 2025	34.29	35.69	34.29	35.12	35.12	3.29%	4,698,507
Nov 25, 2025	34.21	34.32	33.39	34.00	34.00	-1.62%	4,472,988
Nov 24, 2025	33.26	34.65	32.77	34.56	34.56	3.01%	6,363,087
Nov 21, 2025	33.33	33.90	32.68	33.55	33.55	0.69%	6,002,916
Nov 20, 2025	35.11	35.93	33.27	33.32	33.32	-5.02%	8,397,952
Nov 19, 2025	34.24	35.15	34.15	35.08	35.08	0.92%	4,501,571
Nov 18, 2025	33.33	34.95	33.05	34.76	34.76	3.33%	4,396,359
Nov 17, 2025	34.15	34.48	33.31	33.64	33.64	-2.10%	3,938,666
Nov 14, 2025	33.53	34.37	33.06	34.36	34.36	0.06%	5,474,745

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.