Antero Resources Corporation (AR)

NYSE: AR · Real-Time Price · USD

38.71

+0.50 (1.31%)

At close: Nov 12, 2026, 4:00 PM EST

38.50

-0.21 (-0.54%)

After-hours: Nov 12, 2026, 7:51 PM EST

Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	38.38	39.29	37.88	38.71	38.71	1.31%	2,907,143
Nov 11, 2026	38.17	38.28	37.41	38.21	38.21	1.54%	2,125,746
Nov 10, 2026	36.28	38.00	35.95	37.63	37.63	3.49%	4,005,147
Nov 9, 2026	36.00	36.83	35.79	36.36	36.36	0.78%	4,521,648
Nov 6, 2026	36.46	37.39	36.07	36.08	36.08	-0.82%	3,264,390
Nov 5, 2026	37.92	38.52	36.38	36.38	36.38	-2.81%	3,943,788
Nov 4, 2026	39.28	39.49	37.25	37.43	37.43	-6.26%	5,209,429
Nov 3, 2026	40.21	41.10	39.93	39.93	39.93	-1.75%	2,906,361
Nov 2, 2026	41.93	41.93	40.52	40.64	40.64	-3.42%	4,290,562
Oct 30, 2026	41.33	42.30	41.14	42.08	42.08	2.14%	5,483,179
Oct 29, 2026	41.26	42.00	40.20	41.20	41.20	-2.16%	7,158,433
Oct 28, 2026	42.33	42.75	41.61	42.11	42.11	0.02%	6,816,322
Oct 27, 2026	41.43	42.10	41.17	42.10	42.10	1.35%	5,241,371
Oct 26, 2026	39.70	41.94	39.51	41.54	41.54	3.44%	8,812,662
Oct 23, 2026	38.78	40.62	38.78	40.16	40.16	2.87%	3,879,057
Oct 22, 2026	38.85	39.14	37.37	39.04	39.04	1.38%	4,181,788
Oct 21, 2026	38.58	38.79	37.92	38.51	38.51	-0.82%	4,552,389
Oct 20, 2026	39.13	39.25	38.09	38.83	38.83	-	4,853,129
Oct 19, 2026	38.67	39.21	38.00	38.83	38.83	0.47%	3,958,642
Oct 16, 2026	36.63	38.75	36.52	38.65	38.65	6.06%	5,208,484
Oct 15, 2026	36.83	36.83	35.93	36.44	36.44	-0.52%	2,572,276
Oct 14, 2026	37.42	37.68	36.51	36.63	36.63	-2.42%	3,358,048
Oct 13, 2026	36.86	37.62	36.74	37.54	37.54	2.68%	2,603,566
Oct 12, 2026	36.24	36.70	35.92	36.56	36.56	1.84%	3,109,897
Oct 9, 2026	36.00	36.48	35.74	35.90	35.90	-0.44%	3,008,219
Oct 8, 2026	36.01	36.36	35.70	36.06	36.06	1.38%	3,771,454
Oct 7, 2026	36.07	36.20	35.16	35.57	35.57	-0.42%	4,807,825
Oct 6, 2026	34.50	35.85	34.50	35.72	35.72	2.97%	4,023,832
Oct 5, 2026	34.08	34.98	33.52	34.69	34.69	1.79%	4,223,782
Oct 2, 2026	33.60	34.46	33.60	34.08	34.08	0.15%	4,472,884
Oct 1, 2026	33.20	34.09	33.12	34.03	34.03	1.92%	2,381,123
Sep 30, 2026	33.70	34.16	33.39	33.39	33.39	-0.54%	3,656,710
Sep 29, 2026	33.96	34.21	33.45	33.57	33.57	-2.24%	3,541,769
Sep 28, 2026	35.06	35.16	34.24	34.34	34.34	-1.89%	4,180,129
Sep 25, 2026	35.53	35.81	34.78	35.00	35.00	-3.02%	4,850,294
Sep 24, 2026	35.80	36.52	35.41	36.09	36.09	1.23%	5,453,508
Sep 23, 2026	34.89	36.37	34.66	35.65	35.65	3.57%	5,586,121
Sep 22, 2026	33.59	34.94	33.56	34.42	34.42	1.35%	6,010,230
Sep 21, 2026	34.56	34.60	33.72	33.96	33.96	-2.58%	4,220,418
Sep 18, 2026	35.35	35.68	34.81	34.86	34.86	-2.05%	7,578,218
Sep 17, 2026	35.56	35.88	35.39	35.59	35.59	-0.25%	3,646,798
Sep 16, 2026	38.36	38.57	35.47	35.68	35.68	-8.11%	5,650,713
Sep 15, 2026	38.70	39.32	38.23	38.83	38.83	1.92%	3,598,712
Sep 14, 2026	39.13	39.26	37.96	38.10	38.10	-0.86%	4,248,630
Sep 11, 2026	39.00	39.32	38.34	38.43	38.43	-1.89%	2,740,407
Sep 10, 2026	39.24	39.55	38.30	39.17	39.17	0.13%	2,611,509
Sep 9, 2026	39.29	39.46	38.67	39.12	39.12	0.10%	3,582,622
Sep 8, 2026	39.90	40.18	39.08	39.08	39.08	-0.84%	3,005,806
Sep 4, 2026	39.32	39.85	39.01	39.41	39.41	-0.71%	2,656,579
Sep 3, 2026	39.66	40.21	39.42	39.69	39.69	0.25%	2,469,967