Antero Resources Corporation - AR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.68	36.6	36.6	37.13	36.17	3.71M
December 03, 2025	35.15	36.4	36.4	36.67	35.02	6.77M
December 02, 2025	35.68	34.72	34.72	35.78	34.68	4.08M
December 01, 2025	36.16	35.76	35.76	36.44	35.64	5.32M
November 28, 2025	35.6	36.43	36.43	36.67	35.28	2.88M
November 26, 2025	34.29	35.12	35.12	35.69	34.29	4.7M
November 25, 2025	34.21	34	34	34.32	33.39	4.47M
November 24, 2025	33.26	34.56	34.56	34.65	32.77	6.36M
November 21, 2025	33.33	33.55	33.55	33.9	32.68	6M
November 20, 2025	35.11	33.32	33.32	35.93	33.27	8.4M
November 19, 2025	34.24	35.08	35.08	35.15	34.15	4.5M
November 18, 2025	33.33	34.76	34.76	34.95	33.05	4.4M
November 17, 2025	34.15	33.64	33.64	34.48	33.31	3.94M
November 14, 2025	33.53	34.36	34.36	34.37	33.06	5.47M
November 13, 2025	34.8	34.34	34.34	35.27	34.11	4.28M
November 12, 2025	35.14	34.46	34.46	35.22	34.25	5.09M
November 11, 2025	34.25	35.2	35.2	35.66	34.22	5.38M
November 10, 2025	34.3	33.85	33.85	34.45	33.35	4.19M
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

Antero Resources Corporation (AR) NYSE