Antero Resources Corporation - AR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.97	32.49	32.49	33.5	32.16	4.72M
January 12, 2026	31.46	32.33	32.33	32.54	31.33	6.55M
January 09, 2026	32.09	31.38	31.38	32.33	31.26	8.61M
January 08, 2026	32.66	32.18	32.18	33.23	32.07	5.45M
January 07, 2026	32.55	32.86	32.86	32.93	32.31	4.96M
January 06, 2026	32.47	32.29	32.29	32.79	31.97	6.25M
January 05, 2026	33.87	32.88	32.88	33.92	31.59	11.44M
January 02, 2026	34.2	34.21	34.21	34.44	33.27	4M
December 31, 2025	34.55	34.46	34.46	34.85	34.09	4.09M
December 30, 2025	35.15	35.1	35.1	35.63	35	3.5M
December 29, 2025	34.25	34.61	34.61	34.83	34.16	2.54M
December 26, 2025	34.51	34.06	34.06	34.56	33.87	1.57M
December 24, 2025	34.23	34.19	34.19	34.46	33.98	1.46M
December 23, 2025	34.09	34.74	34.74	34.95	33.74	4.35M
December 22, 2025	34.03	33.62	33.62	34.32	33.48	5.18M
December 19, 2025	33.63	34.02	34.02	34.26	33.55	5.57M
December 18, 2025	34.56	33.53	33.53	35.18	33.35	4.31M
December 17, 2025	33.69	34.31	34.31	34.5	33.5	5.09M
December 16, 2025	34.16	33.23	33.23	34.42	32.81	5.35M
December 15, 2025	35.24	34.85	34.85	35.29	34.38	4.31M
December 12, 2025	36.01	35.19	35.19	36.13	35.15	3.98M
December 11, 2025	36.51	35.95	35.95	36.75	35.58	6.48M
December 10, 2025	37.3	37.13	37.13	37.5	36.59	7.82M
December 09, 2025	37.55	37.35	37.35	38.04	37.02	7.41M
December 08, 2025	36.53	37.3	37.3	37.69	36.2	11.77M
December 05, 2025	37.25	36.75	36.75	38.17	36.74	5.22M
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

Antero Resources Corporation (AR) NYSE