Antero Resources Corporation (AR)

NYSE: AR · Real-Time Price · USD

38.43

-0.74 (-1.89%)

At close: Sep 11, 2026, 4:00 PM EDT

38.50

+0.07 (0.18%)

After-hours: Sep 11, 2026, 7:50 PM EDT

Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	36.92	37.32	36.55	36.82	36.82	-1.76%	2,740,053
Aug 12, 2026	37.91	38.17	37.28	37.48	37.48	-0.93%	4,142,661
Aug 11, 2026	36.90	37.99	36.85	37.83	37.83	2.05%	4,627,504
Aug 10, 2026	35.39	37.25	35.14	37.07	37.07	6.80%	6,056,737
Aug 7, 2026	34.88	35.20	34.62	34.71	34.71	-0.54%	2,491,047
Aug 6, 2026	34.93	35.18	34.55	34.90	34.90	1.66%	4,724,853
Aug 5, 2026	35.68	35.82	34.21	34.33	34.33	-3.81%	5,076,389
Aug 4, 2026	36.00	36.01	35.15	35.69	35.69	-2.17%	4,416,353
Aug 3, 2026	35.49	36.55	35.30	36.48	36.48	0.94%	4,211,105
Jul 31, 2026	35.61	36.17	35.28	36.14	36.14	2.38%	5,364,446
Jul 30, 2026	34.77	35.35	34.10	35.30	35.30	0.46%	4,779,464
Jul 29, 2026	34.51	35.35	34.22	35.14	35.14	3.72%	6,513,638
Jul 28, 2026	33.95	34.54	33.44	33.88	33.88	0.09%	6,362,250
Jul 27, 2026	34.35	34.86	33.80	33.85	33.85	-4.05%	4,052,406
Jul 24, 2026	35.28	35.87	35.21	35.28	35.28	0.60%	2,970,725
Jul 23, 2026	35.93	35.99	35.01	35.07	35.07	-0.57%	4,780,920
Jul 22, 2026	34.74	35.31	34.38	35.27	35.27	4.16%	4,879,416
Jul 21, 2026	33.25	33.93	33.25	33.86	33.86	1.90%	4,553,781
Jul 20, 2026	33.42	33.80	32.89	33.23	33.23	-1.01%	5,182,841
Jul 17, 2026	33.52	33.95	33.22	33.57	33.57	0.66%	5,116,852
Jul 16, 2026	33.84	33.90	33.25	33.35	33.35	-0.68%	4,035,089
Jul 15, 2026	33.88	34.28	33.27	33.58	33.58	-1.00%	3,578,247
Jul 14, 2026	34.62	34.62	33.42	33.92	33.92	-1.05%	3,327,356
Jul 13, 2026	33.57	34.63	33.35	34.28	34.28	3.16%	5,378,359
Jul 10, 2026	34.24	34.39	32.58	33.23	33.23	-3.65%	6,402,978
Jul 9, 2026	34.23	34.90	34.07	34.49	34.49	-0.49%	4,357,105
Jul 8, 2026	35.50	35.60	34.66	34.66	34.66	-1.65%	4,632,988
Jul 7, 2026	35.06	35.68	34.64	35.24	35.24	1.61%	3,488,952
Jul 6, 2026	35.45	35.55	34.55	34.68	34.68	-1.98%	3,469,444
Jul 2, 2026	35.20	35.50	34.95	35.38	35.38	1.35%	3,323,352