Antero Resources Corporation (AR) NYSE

Currency In USD

AR Historical Return

If you invested $1000 in Antero Resources Corporation (AR) 10 years ago, it would be worth $1,250.18 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,774.24, while $1000 invested 1 year ago would be worth $972.84. This corresponds to total returns of 25.02%, 77.42%, -2.72%, respectively, with annualized returns of 2.26%, 12.14%, -2.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	33.2	34.03	34.03	34.09	33.12	2.38M
September 30, 2026	33.7	33.39	33.39	34.16	33.39	3.66M
September 29, 2026	33.96	33.57	33.57	34.21	33.45	3.54M
September 28, 2026	35.06	34.34	34.34	35.16	34.24	4.18M
September 25, 2026	35.53	35	35	35.81	34.78	4.84M
September 24, 2026	35.8	36.09	36.09	36.52	35.41	5.44M
September 23, 2026	34.89	35.65	35.65	36.37	34.66	5.51M
September 22, 2026	33.59	34.42	34.42	34.94	33.56	5.96M
September 21, 2026	34.56	33.96	33.96	34.6	33.72	4.21M
September 18, 2026	35.35	34.86	34.86	35.68	34.81	7.58M
September 17, 2026	35.56	35.59	35.59	35.88	35.39	3.65M
September 16, 2026	38.36	35.68	35.68	38.57	35.47	5.65M
September 15, 2026	38.7	38.83	38.83	39.32	38.23	3.6M
September 11, 2026	39	38.43	38.43	39.32	38.34	2.74M
September 10, 2026	39.24	39.17	39.17	39.55	38.3	2.61M
September 09, 2026	39.29	39.12	39.12	39.46	38.67	3.58M
September 08, 2026	39.9	39.08	39.08	40.18	39.08	3.01M
September 04, 2026	39.32	39.41	39.41	39.85	39.01	2.66M
September 03, 2026	39.66	39.69	39.69	40.21	39.42	2.47M
September 02, 2026	39.6	39.59	39.59	40.16	39.48	3.11M
September 01, 2026	39.2	39.81	39.81	40.01	38.94	4.8M
August 31, 2026	39.04	38.48	38.48	39.34	38.32	3.32M
August 28, 2026	38.75	38.45	38.45	39.05	38.25	2.25M
August 27, 2026	38.62	38.52	38.52	38.67	37.77	2.95M
August 26, 2026	37.56	38.53	38.53	39.08	37.56	3.44M
August 25, 2026	37.03	37.95	37.95	38.17	36.88	3.05M
August 24, 2026	37.87	37.9	37.9	38.43	37.64	3.53M
August 21, 2026	37.76	37.94	37.94	38.21	37.45	3.48M
August 20, 2026	37.5	37.66	37.66	38.18	37.38	2.97M
August 19, 2026	37.54	37.07	37.07	37.73	36.99	3.43M
August 18, 2026	37.1	37.04	37.04	37.32	36.64	3.23M
August 17, 2026	37.43	36.4	36.4	37.44	36.02	3.42M
August 14, 2026	37.19	37.37	37.37	37.64	36.76	3.18M
August 13, 2026	36.92	36.82	36.82	37.32	36.55	2.74M
August 12, 2026	37.91	37.48	37.48	38.17	37.28	4.18M
August 11, 2026	36.9	37.83	37.83	37.99	36.85	4.63M
August 10, 2026	35.39	37.07	37.07	37.25	35.14	6.06M
August 07, 2026	34.88	34.71	34.71	35.2	34.62	2.49M
August 06, 2026	34.93	34.9	34.9	35.17	34.55	4.73M
August 05, 2026	35.68	34.33	34.33	35.82	34.21	5.09M
August 04, 2026	36	35.69	35.69	36.01	35.15	4.42M
August 03, 2026	35.49	36.48	36.48	36.55	35.3	4.21M
July 31, 2026	35.61	36.14	36.14	36.17	35.28	5.36M
July 30, 2026	34.77	35.3	35.3	35.35	34.1	4.78M
July 29, 2026	34.51	35.14	35.14	35.35	34.22	6.52M
July 28, 2026	33.95	33.88	33.88	34.53	33.44	6.36M
July 27, 2026	34.35	33.85	33.85	34.86	33.8	4.05M
July 24, 2026	35.28	35.28	35.28	35.87	35.21	2.97M
July 23, 2026	35.93	35.07	35.07	35.99	35.01	4.78M
July 22, 2026	34.74	35.27	35.27	35.31	34.38	4.88M
July 21, 2026	33.25	33.86	33.86	33.93	33.25	4.55M
July 20, 2026	33.42	33.23	33.23	33.8	32.89	5.23M
July 17, 2026	33.52	33.57	33.57	33.95	33.22	5.12M
July 16, 2026	33.84	33.35	33.35	33.9	33.25	4.04M
July 15, 2026	33.88	33.58	33.58	34.28	33.27	3.64M
July 14, 2026	34.62	33.92	33.92	34.62	33.42	3.33M
July 13, 2026	33.57	34.28	34.28	34.63	33.35	5.38M
July 10, 2026	34.24	33.23	33.23	34.39	32.58	6.4M
July 09, 2026	34.23	34.49	34.49	34.9	34.07	4.36M
July 08, 2026	35.5	34.66	34.66	35.6	34.66	4.64M