Antero Resources Corporation - AR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Antero Resources Corporation (AR) NYSE