Antero Resources Corporation (AR)

NYSE: AR · Real-Time Price · USD

35.69

-0.79 (-2.17%)

At close: Aug 4, 2026, 4:00 PM EDT

35.74

+0.05 (0.14%)

After-hours: Aug 4, 2026, 5:06 PM EDT

Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	35.43	35.61	34.75	34.91	34.91	-0.65%	4,485,885
Jun 30, 2026	34.77	35.82	34.77	35.14	35.14	2.03%	3,971,840
Jun 29, 2026	34.96	35.28	34.25	34.44	34.44	-2.08%	3,689,884
Jun 26, 2026	34.73	35.88	34.66	35.17	35.17	1.94%	4,914,355
Jun 25, 2026	34.38	34.80	34.29	34.50	34.50	-0.61%	7,441,387
Jun 24, 2026	34.24	34.92	34.00	34.71	34.71	0.52%	6,011,734
Jun 23, 2026	33.69	34.57	33.61	34.53	34.53	1.47%	5,789,359
Jun 22, 2026	33.40	34.11	32.82	34.03	34.03	2.44%	5,251,206
Jun 18, 2026	33.61	33.85	33.07	33.22	33.22	-2.01%	6,844,346
Jun 17, 2026	33.69	34.22	33.42	33.90	33.90	-0.03%	7,221,534
Jun 16, 2026	33.70	34.37	33.55	33.91	33.91	-0.35%	4,091,783
Jun 15, 2026	33.89	34.90	33.77	34.03	34.03	-2.30%	4,634,707
Jun 12, 2026	34.00	35.10	33.80	34.83	34.83	1.78%	4,667,419
Jun 11, 2026	35.64	35.86	34.15	34.22	34.22	-3.98%	5,719,822
Jun 10, 2026	34.89	35.77	34.87	35.64	35.64	2.83%	5,176,678
Jun 9, 2026	35.33	35.47	34.27	34.66	34.66	-2.42%	4,727,867
Jun 8, 2026	35.54	35.99	35.36	35.52	35.52	-0.11%	3,195,172
Jun 5, 2026	36.93	37.08	35.52	35.56	35.56	-4.15%	3,923,341
Jun 4, 2026	36.43	37.20	36.34	37.10	37.10	1.56%	4,023,707
Jun 3, 2026	36.65	36.76	36.12	36.53	36.53	0.74%	4,245,009
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