Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.61	36.76	36.03	36.26	36.26	-1.36%	4,349,880
Jun 1, 2026	36.10	37.43	35.93	36.76	36.76	2.83%	5,188,276
May 29, 2026	35.84	36.12	35.47	35.75	35.75	-0.17%	5,446,647
May 28, 2026	35.22	36.47	34.92	35.81	35.81	1.99%	6,581,767
May 27, 2026	35.45	35.83	35.06	35.11	35.11	-1.93%	3,865,695
May 26, 2026	36.56	37.01	35.73	35.80	35.80	-2.59%	4,039,503
May 22, 2026	36.72	37.02	36.29	36.75	36.75	-0.78%	4,462,657
May 21, 2026	38.35	38.43	36.97	37.04	37.04	-2.47%	3,484,823
May 20, 2026	38.62	39.00	37.67	37.98	37.98	-2.57%	5,110,495
May 19, 2026	38.65	39.17	38.03	38.98	38.98	1.62%	5,007,181
May 18, 2026	38.32	38.85	37.90	38.36	38.36	0.31%	3,714,778
May 15, 2026	37.64	38.27	37.27	38.24	38.24	3.13%	4,231,756
May 14, 2026	36.67	37.45	36.51	37.08	37.08	0.93%	2,804,255
May 13, 2026	36.65	36.76	36.09	36.74	36.74	1.13%	5,624,060
May 12, 2026	36.96	36.99	35.84	36.33	36.33	-0.71%	4,507,406
May 11, 2026	36.65	36.73	36.17	36.59	36.59	1.81%	3,756,892
May 8, 2026	36.48	36.55	35.85	35.94	35.94	-1.18%	3,020,332
May 7, 2026	36.20	36.44	35.63	36.37	36.37	-1.28%	5,531,099
May 6, 2026	37.81	38.48	36.76	36.84	36.84	-5.85%	4,915,498
May 5, 2026	39.20	39.56	38.61	39.13	39.13	-1.01%	3,968,345
May 4, 2026	39.13	39.80	38.52	39.53	39.53	1.65%	4,047,188
May 1, 2026	39.10	39.28	37.75	38.89	38.89	-0.94%	4,517,806
Apr 30, 2026	38.50	39.63	37.90	39.26	39.26	0.64%	7,133,743
Apr 29, 2026	39.12	40.08	38.76	39.01	39.01	1.19%	4,849,551
Apr 28, 2026	38.87	39.13	38.40	38.55	38.55	0.94%	3,526,401
Apr 27, 2026	38.31	39.06	37.61	38.19	38.19	0.92%	5,555,164
Apr 24, 2026	37.87	38.06	37.32	37.84	37.84	-0.94%	3,153,984
Apr 23, 2026	38.43	38.65	37.55	38.20	38.20	-1.04%	4,637,496
Apr 22, 2026	37.95	38.69	37.50	38.60	38.60	3.88%	5,900,916
Apr 21, 2026	36.65	37.41	36.40	37.16	37.16	1.61%	4,985,644
Apr 20, 2026	36.81	37.16	36.11	36.57	36.57	-0.30%	4,800,411
Apr 17, 2026	36.05	36.76	35.31	36.68	36.68	-2.16%	7,938,594
Apr 16, 2026	36.45	37.71	36.34	37.49	37.49	3.16%	6,042,704
Apr 15, 2026	36.05	36.67	35.99	36.34	36.34	0.64%	4,228,349
Apr 14, 2026	37.05	37.18	35.87	36.11	36.11	-2.96%	5,604,108
Apr 13, 2026	38.22	38.64	36.92	37.21	37.21	-1.79%	5,393,334
Apr 10, 2026	37.95	38.22	37.33	37.89	37.89	-0.84%	4,498,194
Apr 9, 2026	39.11	39.62	37.82	38.21	38.21	-2.45%	4,910,066
Apr 8, 2026	38.39	39.29	37.79	39.17	39.17	-3.66%	8,025,163
Apr 7, 2026	41.00	41.39	40.55	40.66	40.66	0.74%	3,672,103
Apr 6, 2026	40.64	41.13	39.97	40.36	40.36	-0.22%	4,423,392
Apr 2, 2026	41.68	41.80	40.24	40.45	40.45	-1.00%	6,503,759
Apr 1, 2026	41.70	42.79	40.75	40.86	40.86	-3.72%	7,069,011
Mar 31, 2026	44.23	44.66	41.75	42.44	42.44	-4.05%	9,306,961
Mar 30, 2026	45.50	45.75	43.82	44.23	44.23	-2.04%	6,374,711
Mar 27, 2026	44.99	45.48	44.61	45.15	45.15	1.85%	5,152,101
Mar 26, 2026	44.84	45.47	44.29	44.33	44.33	-0.76%	4,255,689
Mar 25, 2026	43.00	44.79	42.95	44.67	44.67	3.00%	7,638,734
Mar 24, 2026	43.11	44.02	42.77	43.37	43.37	1.90%	4,143,034
Mar 23, 2026	41.70	43.15	41.50	42.56	42.56	-1.23%	6,845,396