Antero Resources Corporation - AR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.72	35.54	35.54	35.63	34.25	4.37M
February 19, 2026	34.37	35.03	35.03	35.21	34.31	5.17M
February 18, 2026	33.61	33.85	33.85	34.03	33.22	4.48M
February 17, 2026	34.81	33.63	33.63	34.96	32.81	5.5M
February 13, 2026	33.9	34.76	34.76	35.47	33.5	7.66M
February 12, 2026	34.12	33.81	33.81	35.64	33.03	11.41M
February 11, 2026	34.6	35.11	35.17	35.18	34.11	6.82M
February 10, 2026	34.46	33.8	33.8	34.67	33.55	3.57M
February 09, 2026	33.42	34.24	34.24	34.88	33.3	4.59M
February 06, 2026	34.05	34.37	34.37	35.28	34.05	5.06M
February 05, 2026	34.11	33.85	33.85	34.45	33.18	4.1M
February 04, 2026	34.39	34.22	34.22	34.88	33.41	6.21M
February 03, 2026	33.69	33.97	33.97	34.27	33.15	5.8M
February 02, 2026	33.8	33.6	33.6	34.82	33.49	6.99M
January 30, 2026	35.75	36.37	36.37	36.5	35.28	5.62M
January 29, 2026	35.5	35.3	35.3	35.8	34.72	5.01M
January 28, 2026	34.29	34.46	34.46	34.76	33.73	7.6M
January 27, 2026	35.39	34.38	34.38	35.51	33.86	6.44M
January 26, 2026	34.86	35.43	35.43	35.47	34.2	6.79M
January 23, 2026	34.98	34.29	34.29	35.24	34.1	7.93M
January 22, 2026	34.71	34.38	34.38	34.87	33.89	6.25M
January 21, 2026	33.39	34.24	34.24	34.9	33.16	10.56M
January 20, 2026	34.27	32.87	32.87	34.56	32.57	6.34M
January 16, 2026	31.51	32.35	32.35	32.49	31.28	5.43M
January 15, 2026	31.62	31.78	31.78	32.49	31.15	7.11M
January 14, 2026	31.75	31.94	31.94	32.33	31.67	6.72M
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

Antero Resources Corporation (AR) NYSE