Antero Resources Corporation (AR)

Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.65	36.76	36.09	36.74	36.74	1.13%	5,464,786
May 12, 2026	36.96	36.99	35.84	36.33	36.33	-0.71%	4,423,187
May 11, 2026	36.65	36.73	36.17	36.59	36.59	1.81%	3,746,414
May 8, 2026	36.48	36.55	35.85	35.94	35.94	-1.18%	2,940,625
May 7, 2026	36.20	36.44	35.63	36.37	36.37	-1.28%	5,527,687
May 6, 2026	37.81	38.48	36.76	36.84	36.84	-5.85%	4,894,594
May 5, 2026	39.20	39.56	38.61	39.13	39.13	-1.01%	3,965,892
May 4, 2026	39.13	39.80	38.52	39.53	39.53	1.65%	4,046,950
May 1, 2026	39.10	39.28	37.75	38.89	38.89	-0.94%	4,516,534
Apr 30, 2026	38.50	39.63	37.90	39.26	39.26	0.64%	7,130,242
Apr 29, 2026	39.12	40.08	38.76	39.01	39.01	1.19%	4,835,829
Apr 28, 2026	38.87	39.13	38.40	38.55	38.55	0.94%	3,524,912
Apr 27, 2026	38.31	39.06	37.61	38.19	38.19	0.92%	5,554,537
Apr 24, 2026	37.87	38.06	37.32	37.84	37.84	-0.94%	3,136,022
Apr 23, 2026	38.43	38.65	37.55	38.20	38.20	-1.04%	4,636,918
Apr 22, 2026	37.95	38.69	37.50	38.60	38.60	3.88%	5,897,231
Apr 21, 2026	36.65	37.41	36.40	37.16	37.16	1.61%	4,919,834
Apr 20, 2026	36.81	37.16	36.11	36.57	36.57	-0.30%	4,794,951
Apr 17, 2026	36.05	36.76	35.31	36.68	36.68	-2.16%	7,932,306
Apr 16, 2026	36.45	37.71	36.34	37.49	37.49	3.16%	6,035,941
Apr 15, 2026	36.05	36.67	35.99	36.34	36.34	0.64%	4,226,901
Apr 14, 2026	37.05	37.18	35.87	36.11	36.11	-2.96%	5,594,446
Apr 13, 2026	38.22	38.64	36.92	37.21	37.21	-1.79%	5,372,972
Apr 10, 2026	37.95	38.22	37.33	37.89	37.89	-0.84%	4,495,714
Apr 9, 2026	39.11	39.62	37.82	38.21	38.21	-2.45%	4,732,633
Apr 8, 2026	38.39	39.29	37.79	39.17	39.17	-3.66%	8,015,755
Apr 7, 2026	41.00	41.39	40.55	40.66	40.66	0.74%	3,593,308
Apr 6, 2026	40.64	41.13	39.97	40.36	40.36	-0.22%	4,412,307
Apr 2, 2026	41.68	41.80	40.24	40.45	40.45	-1.00%	6,499,300
Apr 1, 2026	41.70	42.79	40.75	40.86	40.86	-3.72%	7,060,281
Mar 31, 2026	44.23	44.66	41.75	42.44	42.44	-4.05%	9,067,276
Mar 30, 2026	45.50	45.75	43.82	44.23	44.23	-2.04%	6,353,964
Mar 27, 2026	44.99	45.48	44.61	45.15	45.15	1.85%	5,129,393
Mar 26, 2026	44.84	45.47	44.29	44.33	44.33	-0.76%	4,242,127
Mar 25, 2026	43.00	44.79	42.95	44.67	44.67	3.00%	7,624,172
Mar 24, 2026	43.11	44.02	42.77	43.37	43.37	1.90%	4,135,621
Mar 23, 2026	41.70	43.15	41.50	42.56	42.56	-1.23%	6,843,719
Mar 20, 2026	43.25	44.16	43.02	43.09	43.09	-0.48%	8,906,669
Mar 19, 2026	42.20	44.37	42.01	43.30	43.30	4.34%	9,843,299
Mar 18, 2026	41.28	41.82	40.13	41.50	41.50	0.90%	5,986,062
Mar 17, 2026	41.60	42.00	41.02	41.13	41.13	0.24%	4,712,154
Mar 16, 2026	40.95	41.79	40.50	41.03	41.03	0.10%	4,932,471
Mar 13, 2026	40.40	41.03	39.82	40.99	40.99	1.59%	3,858,464
Mar 12, 2026	39.75	40.85	39.40	40.35	40.35	1.71%	6,902,093
Mar 11, 2026	37.70	39.72	37.70	39.67	39.67	5.87%	8,567,140
Mar 10, 2026	38.50	38.63	37.21	37.47	37.47	-4.14%	6,643,386
Mar 9, 2026	39.45	39.73	38.60	39.09	39.09	0.67%	8,888,805
Mar 6, 2026	39.62	39.95	38.64	38.83	38.83	-0.21%	5,421,149
Mar 5, 2026	38.50	39.50	38.34	38.91	38.91	2.96%	8,249,109
Mar 4, 2026	36.88	37.89	36.48	37.79	37.79	0.53%	6,095,342

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.