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 $1,194.04 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,465.94, while $1000 invested 1 year ago would be worth $804.11. This corresponds to total returns of 19.4%, 146.59%, -19.59%, respectively, with annualized returns of 1.79%, 19.77%, -19.59%.

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
June 22, 2026	33.4	34.03	34.03	34.11	32.82	5.27M
June 18, 2026	33.61	33.22	33.22	33.85	33.07	7M
June 17, 2026	33.69	33.9	33.9	34.22	33.42	7.22M
June 16, 2026	33.7	33.91	33.91	34.37	33.55	4.09M
June 15, 2026	33.89	34.03	34.03	34.9	33.77	4.63M
June 12, 2026	34	34.83	34.83	35.1	33.8	4.67M
June 11, 2026	35.64	34.22	34.22	35.86	34.15	5.72M
June 10, 2026	34.89	35.64	35.64	35.77	34.87	5.18M
June 09, 2026	35.33	34.66	34.66	35.47	34.27	4.73M
June 08, 2026	35.54	35.52	35.52	35.99	35.35	3.2M
June 05, 2026	36.93	35.56	35.56	37.08	35.52	3.93M
June 04, 2026	36.43	37.1	37.1	37.2	36.34	4.03M
June 03, 2026	36.65	36.53	36.53	36.76	36.12	3.54M
June 02, 2026	36.61	36.26	36.26	36.76	36.03	4.66M
June 01, 2026	36.1	36.76	36.76	37.43	35.93	5.19M
May 29, 2026	35.84	35.75	35.75	36.12	35.47	5.45M
May 28, 2026	35.22	35.81	35.81	36.47	34.92	6.58M
May 27, 2026	35.45	35.11	35.11	35.83	35.06	3.87M
May 26, 2026	36.56	35.8	35.8	37.01	35.73	4.04M
May 22, 2026	36.72	36.75	36.75	37.02	36.29	4.63M
May 21, 2026	38.35	37.04	37.04	38.42	36.97	3.49M
May 20, 2026	38.62	37.98	37.98	39	37.67	5.11M
May 19, 2026	38.65	38.98	38.98	39.17	38.03	5.01M
May 18, 2026	38.32	38.36	38.36	38.85	37.9	3.9M
May 15, 2026	37.64	38.24	38.24	38.27	37.27	4.23M
May 14, 2026	36.67	37.08	37.08	37.45	36.51	2.8M
May 13, 2026	36.65	36.74	36.74	36.76	36.09	4.49M
May 12, 2026	36.96	36.34	36.34	36.99	35.84	3.46M
May 11, 2026	36.65	36.59	36.59	36.73	36.17	3.75M
May 08, 2026	36.48	35.94	35.94	36.55	35.85	2.97M
May 07, 2026	36.2	36.37	36.37	36.44	35.63	5.53M
May 06, 2026	37.81	36.84	36.84	38.48	36.76	4.91M
May 05, 2026	39.2	39.13	39.13	39.56	38.61	3.97M
May 04, 2026	39.13	39.53	39.53	39.8	38.52	4.05M
May 01, 2026	39.1	38.89	38.89	39.28	37.75	4.52M
April 30, 2026	38.5	39.26	39.26	39.63	37.9	7.13M
April 29, 2026	39.12	39.01	39.01	40.08	38.76	4.84M
April 28, 2026	38.87	38.55	38.55	39.13	38.4	3.53M
April 27, 2026	38.31	38.19	38.19	39.06	37.61	5.55M
April 24, 2026	37.87	37.84	37.84	38.06	37.32	3.14M
April 23, 2026	38.43	38.2	38.2	38.65	37.55	4.64M
April 22, 2026	37.95	38.6	38.6	38.69	37.49	5.9M
April 21, 2026	36.65	37.16	37.16	37.41	36.4	4.98M
April 20, 2026	36.81	36.57	36.57	37.16	36.11	4.79M
April 17, 2026	36.05	36.68	36.68	36.76	35.31	7.93M
April 16, 2026	36.45	37.49	37.49	37.71	36.34	6.04M
April 15, 2026	36.05	36.34	36.34	36.67	35.99	4.23M
April 14, 2026	37.05	36.11	36.11	37.18	35.87	5.6M
April 13, 2026	38.22	37.21	37.21	38.64	36.92	5.37M
April 10, 2026	37.95	37.89	37.89	38.22	37.33	4.46M
April 09, 2026	39.11	38.21	38.21	39.62	37.82	4.73M
April 08, 2026	38.39	39.17	39.17	39.29	37.79	8.02M
April 07, 2026	41	40.66	40.66	41.39	40.55	3.67M
April 06, 2026	40.64	40.36	40.36	41.13	39.97	4.41M
April 02, 2026	41.68	40.45	40.45	41.8	40.24	6.5M
April 01, 2026	41.7	40.86	40.86	42.79	40.75	7.06M
March 31, 2026	44.23	42.44	42.44	44.66	41.75	9.07M
March 30, 2026	45.5	44.23	44.23	45.75	43.82	6.35M
March 27, 2026	44.99	45.15	45.15	45.48	44.61	5.13M
March 26, 2026	44.84	44.33	44.33	45.47	44.29	4.24M