Antero Resources Corporation AR
NYSE · United States · Energy Minerals
$33.81+0.41 (+1.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.82 | +1.29% | $33.20 | $33.85 | $33.12 | 562.64K |
| 2026-09-30 | $33.39 | -0.54% | $33.70 | $34.16 | $33.39 | 3.66M |
| 2026-09-29 | $33.57 | -2.24% | $33.96 | $34.21 | $33.45 | 3.54M |
| 2026-09-28 | $34.34 | -1.89% | $35.06 | $35.16 | $34.24 | 4.18M |
| 2026-09-25 | $35.00 | -3.02% | $35.53 | $35.81 | $34.78 | 4.85M |
| 2026-09-24 | $36.09 | +1.23% | $35.80 | $36.52 | $35.41 | 5.45M |
| 2026-09-23 | $35.65 | +3.57% | $34.89 | $36.37 | $34.66 | 5.59M |
| 2026-09-22 | $34.42 | +1.35% | $33.59 | $34.94 | $33.56 | 6.01M |
| 2026-09-21 | $33.96 | -2.58% | $34.56 | $34.60 | $33.72 | 4.21M |
| 2026-09-18 | $34.86 | -2.05% | $35.35 | $35.68 | $34.81 | 7.58M |
| 2026-09-17 | $35.59 | -0.25% | $35.56 | $35.88 | $35.39 | 3.65M |
| 2026-09-16 | $35.68 | -8.11% | $38.36 | $38.57 | $35.47 | 5.65M |
| 2026-09-15 | $38.83 | +1.92% | $38.70 | $39.32 | $38.23 | 3.60M |
| 2026-09-14 | $38.10 | -0.86% | $39.13 | $39.26 | $37.96 | 4.25M |
| 2026-09-11 | $38.43 | -1.89% | $39.00 | $39.32 | $38.34 | 2.74M |
| 2026-09-10 | $39.17 | +0.13% | $39.24 | $39.55 | $38.30 | 2.61M |
| 2026-09-09 | $39.12 | +0.10% | $39.29 | $39.46 | $38.67 | 3.58M |
| 2026-09-08 | $39.08 | -0.84% | $39.90 | $40.18 | $39.08 | 3.01M |
| 2026-09-04 | $39.41 | -0.71% | $39.32 | $39.85 | $39.01 | 2.66M |
| 2026-09-03 | $39.69 | +0.25% | $39.66 | $40.21 | $39.42 | 2.47M |
| 2026-09-02 | $39.59 | -0.55% | $39.60 | $40.16 | $39.48 | 3.13M |
| 2026-09-01 | $39.81 | +3.46% | $39.20 | $40.01 | $38.94 | 5.02M |
| 2026-08-31 | $38.48 | +0.08% | $39.04 | $39.34 | $38.32 | 3.33M |
| 2026-08-28 | $38.45 | -0.18% | $38.75 | $39.05 | $38.25 | 2.26M |
| 2026-08-27 | $38.52 | -0.03% | $38.62 | $38.67 | $37.77 | 2.95M |
| 2026-08-26 | $38.53 | +1.53% | $37.56 | $39.08 | $37.56 | 3.44M |
| 2026-08-25 | $37.95 | +0.13% | $37.03 | $38.17 | $36.88 | 3.05M |
| 2026-08-24 | $37.90 | -0.11% | $37.87 | $38.43 | $37.64 | 3.53M |
| 2026-08-21 | $37.94 | +0.74% | $37.76 | $38.21 | $37.45 | 3.48M |
| 2026-08-20 | $37.66 | +1.59% | $37.50 | $38.18 | $37.38 | 2.98M |
| 2026-08-19 | $37.07 | +0.08% | $37.54 | $37.73 | $36.99 | 3.44M |
| 2026-08-18 | $37.04 | +1.76% | $37.10 | $37.32 | $36.64 | 3.23M |
| 2026-08-17 | $36.40 | -2.60% | $37.43 | $37.44 | $36.02 | 3.44M |
| 2026-08-14 | $37.37 | +1.49% | $37.19 | $37.64 | $36.76 | 3.18M |
| 2026-08-13 | $36.82 | -1.76% | $36.92 | $37.32 | $36.55 | 2.74M |
| 2026-08-12 | $37.48 | -0.93% | $37.91 | $38.17 | $37.28 | 4.61M |
| 2026-08-11 | $37.83 | +2.05% | $36.90 | $37.99 | $36.85 | 4.63M |
| 2026-08-10 | $37.07 | +6.80% | $35.39 | $37.25 | $35.14 | 6.06M |
| 2026-08-07 | $34.71 | -0.54% | $34.88 | $35.20 | $34.62 | 2.59M |
| 2026-08-06 | $34.90 | +1.66% | $34.93 | $35.18 | $34.55 | 4.79M |
| 2026-08-05 | $34.33 | -3.81% | $35.68 | $35.82 | $34.21 | 5.09M |
| 2026-08-04 | $35.69 | -2.17% | $36.00 | $36.01 | $35.15 | 4.42M |
| 2026-08-03 | $36.48 | +0.94% | $35.49 | $36.55 | $35.30 | 4.21M |
| 2026-07-31 | $36.14 | +2.38% | $35.61 | $36.17 | $35.28 | 5.37M |
| 2026-07-30 | $35.30 | +0.46% | $34.77 | $35.35 | $34.10 | 4.85M |
| 2026-07-29 | $35.14 | +3.72% | $34.51 | $35.35 | $34.22 | 6.52M |
| 2026-07-28 | $33.88 | +0.09% | $33.95 | $34.54 | $33.44 | 6.43M |
| 2026-07-27 | $33.85 | -4.05% | $34.35 | $34.86 | $33.80 | 4.05M |
| 2026-07-24 | $35.28 | +0.60% | $35.28 | $35.87 | $35.21 | 2.97M |
| 2026-07-23 | $35.07 | -0.57% | $35.93 | $35.99 | $35.01 | 4.78M |
| 2026-07-22 | $35.27 | +4.16% | $34.74 | $35.31 | $34.38 | 4.88M |
| 2026-07-21 | $33.86 | +1.90% | $33.25 | $33.93 | $33.25 | 4.55M |
| 2026-07-20 | $33.23 | -1.01% | $33.42 | $33.80 | $32.89 | 5.23M |
| 2026-07-17 | $33.57 | +0.66% | $33.52 | $33.95 | $33.22 | 5.13M |
| 2026-07-16 | $33.35 | -0.68% | $33.84 | $33.90 | $33.25 | 4.04M |
| 2026-07-15 | $33.58 | -1.00% | $33.88 | $34.28 | $33.27 | 3.64M |
| 2026-07-14 | $33.92 | -1.05% | $34.62 | $34.62 | $33.42 | 3.33M |
| 2026-07-13 | $34.28 | +3.16% | $33.57 | $34.63 | $33.35 | 5.54M |
| 2026-07-10 | $33.23 | -3.65% | $34.24 | $34.39 | $32.58 | 6.40M |
| 2026-07-09 | $34.49 | -0.49% | $34.23 | $34.90 | $34.07 | 4.41M |
| 2026-07-08 | $34.66 | -1.65% | $35.50 | $35.60 | $34.66 | 4.66M |
| 2026-07-07 | $35.24 | +1.61% | $35.06 | $35.68 | $34.64 | 3.57M |
| 2026-07-06 | $34.68 | -1.98% | $35.45 | $35.55 | $34.55 | 4.10M |
| 2026-07-02 | $35.38 | +1.35% | $35.20 | $35.50 | $34.95 | 3.33M |
| 2026-07-01 | $34.91 | -0.65% | $35.43 | $35.61 | $34.75 | 4.49M |
| 2026-06-30 | $35.14 | +2.03% | $34.77 | $35.82 | $34.77 | 4.27M |
| 2026-06-29 | $34.44 | -2.08% | $34.96 | $35.28 | $34.25 | 3.69M |
| 2026-06-26 | $35.17 | +1.94% | $34.73 | $35.88 | $34.66 | 5.01M |
| 2026-06-25 | $34.50 | -0.61% | $34.38 | $34.80 | $34.29 | 7.45M |
| 2026-06-24 | $34.71 | +0.52% | $34.24 | $34.92 | $34.00 | 6.01M |
| 2026-06-23 | $34.53 | +1.47% | $33.69 | $34.57 | $33.61 | 5.79M |
| 2026-06-22 | $34.03 | +2.44% | $33.40 | $34.11 | $32.82 | 5.27M |
| 2026-06-18 | $33.22 | -2.01% | $33.61 | $33.85 | $33.07 | 7.30M |
| 2026-06-17 | $33.90 | -0.03% | $33.69 | $34.22 | $33.42 | 7.22M |
| 2026-06-16 | $33.91 | -0.35% | $33.70 | $34.37 | $33.55 | 4.09M |
| 2026-06-15 | $34.03 | -2.30% | $33.89 | $34.90 | $33.77 | 4.64M |
| 2026-06-12 | $34.83 | +1.78% | $34.00 | $35.10 | $33.80 | 4.67M |
| 2026-06-11 | $34.22 | -3.98% | $35.64 | $35.86 | $34.15 | 5.72M |
| 2026-06-10 | $35.64 | +2.83% | $34.89 | $35.77 | $34.87 | 5.18M |
| 2026-06-09 | $34.66 | -2.42% | $35.33 | $35.47 | $34.27 | 4.73M |
| 2026-06-08 | $35.52 | -0.11% | $35.54 | $35.99 | $35.36 | 3.22M |
| 2026-06-05 | $35.56 | -4.15% | $36.93 | $37.08 | $35.52 | 3.94M |
| 2026-06-04 | $37.10 | +1.56% | $36.43 | $37.20 | $36.34 | 4.03M |
| 2026-06-03 | $36.53 | +0.74% | $36.65 | $36.76 | $36.12 | 4.26M |
| 2026-06-02 | $36.26 | -1.36% | $36.61 | $36.76 | $36.03 | 4.66M |
| 2026-06-01 | $36.76 | +2.83% | $36.10 | $37.43 | $35.93 | 5.19M |
| 2026-05-29 | $35.75 | -0.17% | $35.84 | $36.12 | $35.47 | 5.45M |
| 2026-05-28 | $35.81 | +1.99% | $35.22 | $36.47 | $34.92 | 6.59M |
| 2026-05-27 | $35.11 | -1.93% | $35.45 | $35.83 | $35.06 | 3.87M |
| 2026-05-26 | $35.80 | -2.59% | $36.56 | $37.01 | $35.73 | 4.04M |