Antero Resources Corporation (AR)

NYSE: AR · Real-Time Price · USD

40.16

+1.12 (2.87%)

At close: Oct 23, 2026, 4:00 PM EDT

40.13

-0.03 (-0.07%)

After-hours: Oct 23, 2026, 7:48 PM EDT

Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,861,131
Oct 21, 2026	38.58	38.79	37.92	38.51	38.51	-0.82%	4,543,638
Oct 20, 2026	39.13	39.25	38.09	38.83	38.83	-	4,852,729
Oct 19, 2026	38.67	39.21	38.00	38.83	38.83	0.47%	3,953,053
Oct 16, 2026	36.63	38.75	36.52	38.65	38.65	6.06%	5,204,926
Oct 15, 2026	36.83	36.83	35.93	36.44	36.44	-0.52%	2,239,384
Oct 14, 2026	37.42	37.68	36.51	36.63	36.63	-2.42%	3,054,809
Oct 13, 2026	36.86	37.62	36.74	37.54	37.54	2.68%	2,601,636
Oct 12, 2026	36.24	36.70	35.92	36.56	36.56	1.84%	3,108,199
Oct 9, 2026	36.00	36.48	35.74	35.90	35.90	-0.44%	3,007,106
Oct 8, 2026	36.01	36.36	35.70	36.06	36.06	1.38%	3,770,479
Oct 7, 2026	36.07	36.20	35.16	35.57	35.57	-0.42%	4,577,834
Oct 6, 2026	34.50	35.85	34.50	35.72	35.72	2.97%	4,023,107
Oct 5, 2026	34.08	34.98	33.52	34.69	34.69	1.79%	4,223,670
Oct 2, 2026	33.60	34.46	33.60	34.08	34.08	0.15%	4,472,618
Oct 1, 2026	33.20	34.09	33.12	34.03	34.03	1.92%	2,379,434
Sep 30, 2026	33.70	34.16	33.39	33.39	33.39	-0.54%	3,655,679
Sep 29, 2026	33.96	34.21	33.45	33.57	33.57	-2.24%	3,540,526
Sep 28, 2026	35.06	35.16	34.24	34.34	34.34	-1.89%	4,179,582
Sep 25, 2026	35.53	35.81	34.78	35.00	35.00	-3.02%	4,842,224
Sep 24, 2026	35.80	36.52	35.41	36.09	36.09	1.23%	5,444,011
Sep 23, 2026	34.89	36.37	34.66	35.65	35.65	3.57%	5,513,705
Sep 22, 2026	33.59	34.94	33.56	34.42	34.42	1.35%	5,960,285
Sep 21, 2026	34.56	34.60	33.72	33.96	33.96	-2.58%	4,212,757
Sep 18, 2026	35.35	35.68	34.81	34.86	34.86	-2.05%	7,325,988
Sep 17, 2026	35.56	35.88	35.39	35.59	35.59	-0.25%	3,645,759
Sep 16, 2026	38.36	38.57	35.47	35.68	35.68	-8.11%	5,640,887
Sep 15, 2026	38.70	39.32	38.23	38.83	38.83	1.92%	3,597,809
Sep 14, 2026	39.13	39.26	37.96	38.10	38.10	-0.86%	4,247,956
Sep 11, 2026	39.00	39.32	38.34	38.43	38.43	-1.89%	2,739,845
Sep 10, 2026	39.24	39.55	38.30	39.17	39.17	0.13%	2,610,513
Sep 9, 2026	39.29	39.46	38.67	39.12	39.12	0.10%	3,577,144
Sep 8, 2026	39.90	40.18	39.08	39.08	39.08	-0.84%	3,005,457
Sep 4, 2026	39.32	39.85	39.01	39.41	39.41	-0.71%	2,656,041
Sep 3, 2026	39.66	40.21	39.42	39.69	39.69	0.25%	2,469,560
Sep 2, 2026	39.60	40.16	39.48	39.59	39.59	-0.55%	3,111,475
Sep 1, 2026	39.20	40.01	38.94	39.81	39.81	3.46%	4,804,036
Aug 31, 2026	39.04	39.34	38.32	38.48	38.48	0.08%	3,318,436
Aug 28, 2026	38.75	39.05	38.25	38.45	38.45	-0.18%	2,239,544
Aug 27, 2026	38.62	38.67	37.77	38.52	38.52	-0.03%	2,945,666
Aug 26, 2026	37.56	39.08	37.56	38.53	38.53	1.53%	3,439,003
Aug 25, 2026	37.03	38.17	36.88	37.95	37.95	0.13%	3,053,094
Aug 24, 2026	37.87	38.43	37.64	37.90	37.90	-0.11%	3,534,595
Aug 21, 2026	37.76	38.21	37.45	37.94	37.94	0.74%	3,475,832
Aug 20, 2026	37.50	38.18	37.38	37.66	37.66	1.59%	2,973,752
Aug 19, 2026	37.54	37.73	36.99	37.07	37.07	0.08%	3,417,916
Aug 18, 2026	37.10	37.32	36.64	37.04	37.04	1.76%	3,232,304
Aug 17, 2026	37.43	37.44	36.02	36.40	36.40	-2.60%	3,422,504
Aug 14, 2026	37.19	37.64	36.76	37.37	37.37	1.49%	3,184,543