Antero Resources Corporation - AR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32.6	32	32	32.93	32	5.65M
August 14, 2025	32.11	32.34	32.34	33.13	31.95	3.81M
August 13, 2025	32.59	32.38	32.38	32.78	32.04	5.77M
August 12, 2025	32.25	32.35	32.35	32.57	31.98	3.03M
August 11, 2025	32.88	32.4	32.4	32.92	32.23	3.49M
August 08, 2025	33.12	32.81	32.81	33.42	32.57	3.14M
August 07, 2025	33.18	33.08	33.08	33.77	32.97	2.94M
August 06, 2025	33.53	33.02	33.02	33.83	32.72	3.88M
August 05, 2025	33.28	33.3	33.3	33.5	32.67	2.95M
August 04, 2025	33.54	33.02	33.02	33.94	32.67	5.36M
August 01, 2025	34.46	33.67	33.67	34.6	33.18	6.07M
July 31, 2025	34.13	34.93	34.93	35.12	33.92	7.77M
July 30, 2025	33.25	33.82	33.82	34.02	33.21	5.52M
July 29, 2025	32.91	33.73	33.73	33.97	32.8	6.28M
July 28, 2025	32.96	32.65	32.65	33.13	32.17	4.51M
July 25, 2025	33.2	32.53	32.53	33.35	32.39	4.8M
July 24, 2025	32.91	33.26	33.26	33.59	32.55	6.03M
July 23, 2025	32.67	32.56	32.56	32.93	32.1	6.6M
July 22, 2025	32.61	33.18	33.18	33.42	32.55	6.55M
July 21, 2025	35.65	32.51	32.51	35.78	32.41	13.79M
July 18, 2025	36.85	36.31	36.31	36.89	36.1	3.66M
July 17, 2025	36.3	36.43	36.43	36.65	36.05	4.65M
July 16, 2025	36.77	36.21	36.21	37.03	36.21	4.52M
July 15, 2025	36.77	36.32	36.32	37.29	36.06	5.77M
July 14, 2025	36.04	37.16	37.16	37.38	35.99	6.74M
July 11, 2025	35.97	35.95	35.95	36.21	35.51	5.93M
July 10, 2025	35.7	35.85	35.85	35.87	34.83	6.94M
July 09, 2025	36.21	35.56	35.56	36.48	35.53	4.83M
July 08, 2025	37.21	36.62	36.62	37.37	36.56	4.89M
July 07, 2025	37.17	37.02	37.02	37.7	36.92	4.68M
July 03, 2025	37.43	37.26	37.26	37.83	37.02	3.66M
July 02, 2025	38.3	37.2	37.2	38.3	36.77	5.82M
July 01, 2025	40.05	37.66	37.66	40.05	37.65	9.04M
June 30, 2025	40.62	40.28	40.28	40.96	40.09	5.42M
June 27, 2025	41.18	41.18	41.18	41.25	40.6	5.05M
June 26, 2025	41.01	40.89	40.89	41.69	40.57	4.17M
June 25, 2025	42.16	41.06	41.06	42.17	40.74	3.8M
June 24, 2025	41.72	42.35	42.35	42.67	41.28	3.94M
June 23, 2025	43.69	42.32	42.32	43.89	42.19	4.82M
June 20, 2025	43.25	43.78	43.78	44.02	42.89	6.54M
June 18, 2025	42.95	43.03	43.03	43.74	42.1	4.96M
June 17, 2025	42.5	42.52	42.52	42.79	41.79	3.24M
June 16, 2025	41.21	42.13	42.13	42.74	41.02	4.59M
June 13, 2025	40.32	41.66	41.66	41.67	39.2	5.46M
June 12, 2025	39.15	40.04	40.04	40.07	38.83	3.32M
June 11, 2025	39	39.22	39.22	39.85	38.68	4.16M
June 10, 2025	39.32	38.39	38.39	39.54	38.33	3.96M
June 09, 2025	38.36	38.92	38.92	39.47	38.15	6.05M
June 06, 2025	37.38	38.65	38.65	38.9	37.36	3.95M
June 05, 2025	37.54	37.19	37.19	37.58	36.81	3.18M
June 04, 2025	38.23	37.3	37.3	38.42	36.85	4.21M
June 03, 2025	38.63	38.36	38.36	38.87	38.27	3.12M
June 02, 2025	38.78	38.65	38.65	39	38.02	4.67M
May 30, 2025	38.44	37.45	37.45	38.46	36.89	6.58M
May 29, 2025	39.01	38.84	38.84	39.23	38.78	3.87M
May 28, 2025	40.31	38.97	38.97	40.39	38.22	4.25M
May 27, 2025	39.91	40.17	40.17	40.42	39.39	2.67M
May 23, 2025	39.09	39.49	39.49	39.58	38.71	2.89M
May 22, 2025	38.92	39.05	39.05	39.48	38.54	2.66M
May 21, 2025	39.81	39.11	39.11	39.88	39.03	2.24M

Antero Resources Corporation (AR) NYSE