Antero Resources Corporation - AR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.45	33.65	33.65	33.71	32.33	4.23M
November 06, 2025	33.29	32.63	32.63	33.82	32.44	4.54M
November 05, 2025	32.84	32.83	32.83	33.46	32.44	4.67M
November 04, 2025	32.63	32.93	32.93	33.34	32	5.65M
November 03, 2025	31.55	33.14	33.14	33.34	31.08	7.47M
October 31, 2025	30.61	30.91	30.91	31.12	30.12	6.9M
October 30, 2025	30.21	30.03	30.03	31.12	29.1	10.75M
October 29, 2025	31.66	31.62	31.62	31.95	31.03	4.68M
October 28, 2025	32.26	31.88	31.88	32.38	31.66	3.45M
October 27, 2025	32.87	32.66	32.66	33.06	32.33	2.77M
October 24, 2025	33	32.69	32.69	33.04	32.16	2.57M
October 23, 2025	32.79	32.77	32.77	33.01	32.07	4.05M
October 22, 2025	32.8	32.08	32.08	33.16	31.66	4.1M
October 21, 2025	31.88	32.51	32.51	32.98	31.75	4.1M
October 20, 2025	31.47	31.85	31.85	32.17	31.18	4.71M
October 17, 2025	30.8	30.78	30.78	31.05	30.46	3.34M
October 16, 2025	32.32	30.79	30.79	32.46	30.29	5.18M
October 15, 2025	31.84	32.14	32.14	32.69	31.79	4.22M
October 14, 2025	31.25	31.61	31.61	31.77	30.94	3.82M
October 13, 2025	32	32.42	32.42	32.51	31.55	3.49M
October 10, 2025	33.23	31.6	31.6	33.85	31.58	4.13M
October 09, 2025	34.19	33.6	33.6	34.6	33.16	2.79M
October 08, 2025	33.67	34.15	34.15	34.28	32.95	4.19M
October 07, 2025	33.75	33.9	33.9	34.34	33.14	4.32M
October 06, 2025	33.68	33.91	33.91	34.26	33.21	4.17M
October 03, 2025	33.26	33.32	33.32	33.57	32.71	4.75M
October 02, 2025	34.71	33.49	33.49	34.8	33.16	6.4M
October 01, 2025	33.4	34.98	34.98	35	33.33	4.61M
September 30, 2025	33.4	33.56	33.56	34.43	33.15	4.17M
September 29, 2025	33.9	33.55	33.55	33.97	33.27	4.37M
September 26, 2025	33.88	34.11	34.11	34.62	33.8	5.27M
September 25, 2025	33.99	34.05	34.05	34.67	33.7	3.6M
September 24, 2025	33.76	33.92	33.92	34.4	33.44	4.42M
September 23, 2025	33.29	33.34	33.34	33.84	32.8	4.05M
September 22, 2025	31.6	32.58	32.58	32.63	31.49	4.56M
September 19, 2025	31.76	31.7	31.7	31.88	31.18	9.12M
September 18, 2025	32.39	31.9	31.9	32.55	31.6	4.49M
September 17, 2025	32.84	32.26	32.26	33.26	32.17	4.37M
September 16, 2025	32.72	32.83	32.83	32.99	31.79	5.5M
September 15, 2025	32.56	32.47	32.47	32.88	32.35	3.45M
September 12, 2025	33.07	33.07	33.07	33.63	32.99	2.79M
September 11, 2025	32.44	32.84	32.84	32.87	32.28	2.85M
September 10, 2025	31.89	32.85	32.85	33.16	31.85	3.95M
September 09, 2025	32.29	32.18	32.18	32.76	31.88	3.38M
September 08, 2025	33.27	32.11	32.11	33.51	32.09	7.13M
September 05, 2025	32.27	32.62	32.62	32.77	31.98	6.46M
September 04, 2025	32.13	32.48	32.48	32.66	31.77	4.89M
September 03, 2025	32.56	31.79	31.79	33.1	31.68	4.17M
September 02, 2025	31.62	32.45	32.45	32.51	31.34	3.88M
August 29, 2025	32.01	31.92	31.92	32.16	31.72	3.04M
August 28, 2025	31.2	32.14	32.14	32.22	30.96	4.32M
August 27, 2025	31.33	31.3	31.3	32.09	31.29	4.71M
August 26, 2025	30.64	31.13	31.13	31.26	30.21	4.26M
August 25, 2025	30.56	30.65	30.65	31.16	30.44	3.68M
August 22, 2025	30.68	30.85	30.85	31.11	30.55	4.68M
August 21, 2025	30.65	30.7	30.7	31.09	30.38	5.2M
August 20, 2025	30.26	30.58	30.58	30.77	29.8	4.23M
August 19, 2025	29.85	29.87	29.87	30.18	29.72	5.29M
August 18, 2025	30.89	30.18	30.18	30.89	29.87	10.71M
August 15, 2025	32.6	32	32	32.93	32	5.65M

Antero Resources Corporation (AR) NYSE