Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.50	39.50	38.34	38.91	38.91	2.96%	8,249,109
Mar 4, 2026	36.88	37.89	36.48	37.79	37.79	0.53%	6,095,342
Mar 3, 2026	37.64	38.09	36.84	37.59	37.59	1.38%	6,238,256
Mar 2, 2026	38.25	38.65	36.34	37.08	37.08	0.73%	8,844,699
Feb 27, 2026	34.58	36.88	34.58	36.81	36.81	7.07%	7,653,981
Feb 26, 2026	33.92	34.83	33.74	34.38	34.38	-0.09%	5,277,718
Feb 25, 2026	34.12	34.54	33.54	34.41	34.41	1.71%	3,726,378
Feb 24, 2026	33.86	34.02	33.07	33.83	33.83	-0.50%	3,835,310
Feb 23, 2026	35.54	35.66	33.74	34.00	34.00	-4.33%	5,282,996
Feb 20, 2026	34.72	35.63	34.25	35.54	35.54	1.46%	4,366,976
Feb 19, 2026	34.37	35.21	34.31	35.03	35.03	3.49%	5,171,954
Feb 18, 2026	33.61	34.03	33.22	33.85	33.85	0.65%	4,476,485
Feb 17, 2026	34.81	34.96	32.81	33.63	33.63	-3.25%	5,496,135
Feb 13, 2026	33.90	35.47	33.50	34.76	34.76	2.81%	7,660,682
Feb 12, 2026	34.12	35.64	33.03	33.81	33.81	-3.70%	11,408,959
Feb 11, 2026	34.60	35.20	34.11	35.11	35.11	3.88%	6,840,163
Feb 10, 2026	34.46	34.67	33.55	33.80	33.80	-1.29%	3,571,654
Feb 9, 2026	33.42	34.88	33.30	34.24	34.24	-0.38%	4,593,204
Feb 6, 2026	34.05	35.28	34.05	34.37	34.37	1.54%	5,063,233
Feb 5, 2026	34.11	34.45	33.18	33.85	33.85	-1.08%	4,100,712
Feb 4, 2026	34.39	34.88	33.41	34.22	34.22	0.74%	6,212,804
Feb 3, 2026	33.69	34.27	33.15	33.97	33.97	1.10%	5,799,928
Feb 2, 2026	33.80	34.82	33.49	33.60	33.60	-7.62%	6,987,285
Jan 30, 2026	35.75	36.50	35.28	36.37	36.37	3.03%	5,624,469
Jan 29, 2026	35.50	35.80	34.72	35.30	35.30	2.44%	5,008,765
Jan 28, 2026	34.29	34.76	33.73	34.46	34.46	0.23%	7,597,366
Jan 27, 2026	35.39	35.51	33.86	34.38	34.38	-2.96%	6,438,508
Jan 26, 2026	34.86	35.47	34.20	35.43	35.43	3.32%	6,790,203
Jan 23, 2026	34.98	35.24	34.10	34.29	34.29	-0.26%	7,928,545
Jan 22, 2026	34.71	34.87	33.89	34.38	34.38	0.41%	6,246,085
Jan 21, 2026	33.39	34.90	33.16	34.24	34.24	4.17%	10,564,607
Jan 20, 2026	34.27	34.56	32.57	32.87	32.87	1.61%	6,344,657
Jan 16, 2026	31.51	32.49	31.28	32.35	32.35	1.79%	5,429,018
Jan 15, 2026	31.62	32.49	31.15	31.78	31.78	-0.50%	7,105,267
Jan 14, 2026	31.75	32.33	31.67	31.94	31.94	-1.69%	6,718,724
Jan 13, 2026	32.97	33.50	32.16	32.49	32.49	0.49%	4,716,636
Jan 12, 2026	31.46	32.54	31.33	32.33	32.33	3.03%	6,545,483
Jan 9, 2026	32.09	32.33	31.26	31.38	31.38	-2.49%	8,610,333
Jan 8, 2026	32.66	33.23	32.07	32.18	32.18	-2.07%	5,446,571
Jan 7, 2026	32.55	32.93	32.31	32.86	32.86	1.77%	4,956,132
Jan 6, 2026	32.47	32.79	31.97	32.29	32.29	-1.79%	6,250,152
Jan 5, 2026	33.87	33.92	31.59	32.88	32.88	-3.89%	11,438,269
Jan 2, 2026	34.20	34.44	33.27	34.21	34.21	-0.73%	3,997,881
Dec 31, 2025	34.55	34.85	34.09	34.46	34.46	-1.82%	4,094,847
Dec 30, 2025	35.15	35.63	35.00	35.10	35.10	1.42%	3,497,743
Dec 29, 2025	34.25	34.83	34.16	34.61	34.61	1.61%	2,540,114
Dec 26, 2025	34.51	34.56	33.87	34.06	34.06	-0.38%	1,571,064
Dec 24, 2025	34.23	34.46	33.98	34.19	34.19	-1.58%	1,459,751
Dec 23, 2025	34.09	34.95	33.74	34.74	34.74	3.33%	4,347,968
Dec 22, 2025	34.03	34.32	33.48	33.62	33.62	-1.18%	5,182,189
Dec 19, 2025	33.63	34.26	33.55	34.02	34.02	1.46%	5,572,283
Dec 18, 2025	34.56	35.18	33.36	33.53	33.53	-2.27%	4,306,553
Dec 17, 2025	33.69	34.50	33.50	34.31	34.31	3.25%	5,084,967
Dec 16, 2025	34.16	34.42	32.81	33.23	33.23	-4.65%	5,345,189
Dec 15, 2025	35.24	35.29	34.38	34.85	34.85	-0.97%	4,305,609
Dec 12, 2025	36.01	36.13	35.15	35.19	35.19	-2.11%	3,978,205
Dec 11, 2025	36.51	36.75	35.58	35.95	35.95	-3.18%	6,480,090
Dec 10, 2025	37.30	37.50	36.59	37.13	37.13	-0.59%	7,818,539
Dec 9, 2025	37.55	38.04	37.02	37.35	37.35	0.13%	7,412,700
Dec 8, 2025	36.53	37.69	36.20	37.30	37.30	1.50%	11,771,515
Dec 5, 2025	37.25	38.18	36.74	36.75	36.75	0.41%	5,218,315
Dec 4, 2025	36.68	37.13	36.17	36.60	36.60	0.55%	3,859,657
Dec 3, 2025	35.15	36.67	35.02	36.40	36.40	4.84%	6,769,655
Dec 2, 2025	35.68	35.78	34.68	34.72	34.72	-2.91%	4,077,473
Dec 1, 2025	36.16	36.44	35.64	35.76	35.76	-1.84%	5,319,031
Nov 28, 2025	35.60	36.67	35.28	36.43	36.43	3.73%	2,876,485
Nov 26, 2025	34.29	35.69	34.29	35.12	35.12	3.29%	4,698,507
Nov 25, 2025	34.21	34.32	33.39	34.00	34.00	-1.62%	4,472,988
Nov 24, 2025	33.26	34.65	32.77	34.56	34.56	3.01%	6,363,087
Nov 21, 2025	33.33	33.90	32.68	33.55	33.55	0.69%	6,002,916
Nov 20, 2025	35.11	35.93	33.27	33.32	33.32	-5.02%	8,397,952
Nov 19, 2025	34.24	35.15	34.15	35.08	35.08	0.92%	4,501,571
Nov 18, 2025	33.33	34.95	33.05	34.76	34.76	3.33%	4,396,359
Nov 17, 2025	34.15	34.48	33.31	33.64	33.64	-2.10%	3,938,666
Nov 14, 2025	33.53	34.37	33.06	34.36	34.36	0.06%	5,474,745
Nov 13, 2025	34.80	35.27	34.11	34.34	34.34	-0.35%	4,284,249
Nov 12, 2025	35.14	35.22	34.25	34.46	34.46	-2.10%	5,091,068
Nov 11, 2025	34.25	35.66	34.22	35.20	35.20	3.99%	5,378,750
Nov 10, 2025	34.30	34.45	33.35	33.85	33.85	0.59%	4,185,455
Nov 7, 2025	32.45	33.71	32.33	33.65	33.65	3.13%	4,231,395
Nov 6, 2025	33.29	33.82	32.44	32.63	32.63	-0.61%	4,544,863
Nov 5, 2025	32.84	33.46	32.44	32.83	32.83	-0.30%	4,666,356
Nov 4, 2025	32.63	33.34	32.00	32.93	32.93	-0.63%	5,645,165
Nov 3, 2025	31.55	33.34	31.08	33.14	33.14	7.21%	7,471,124
Oct 31, 2025	30.61	31.12	30.12	30.91	30.91	2.93%	6,899,825
Oct 30, 2025	30.21	31.12	29.10	30.03	30.03	-5.03%	10,749,123
Oct 29, 2025	31.66	31.95	31.03	31.62	31.62	-0.82%	4,680,093
Oct 28, 2025	32.26	32.38	31.66	31.88	31.88	-2.39%	3,446,544
Oct 27, 2025	32.87	33.06	32.33	32.66	32.66	-0.09%	2,771,255
Oct 24, 2025	33.00	33.04	32.16	32.69	32.69	-0.24%	2,567,901
Oct 23, 2025	32.79	33.01	32.07	32.77	32.77	2.15%	4,052,294
Oct 22, 2025	32.80	33.16	31.66	32.08	32.08	-1.32%	4,095,542
Oct 21, 2025	31.88	32.98	31.75	32.51	32.51	2.07%	4,100,495
Oct 20, 2025	31.47	32.17	31.18	31.85	31.85	3.48%	4,708,865
Oct 17, 2025	30.80	31.05	30.46	30.78	30.78	-0.03%	3,339,927
Oct 16, 2025	32.32	32.46	30.29	30.79	30.79	-4.20%	5,182,467
Oct 15, 2025	31.84	32.69	31.79	32.14	32.14	1.68%	4,224,838
Oct 14, 2025	31.25	31.77	30.94	31.61	31.61	-2.50%	3,817,070
Oct 13, 2025	32.00	32.51	31.55	32.42	32.42	2.59%	3,489,640
Oct 10, 2025	33.23	33.85	31.58	31.60	31.60	-5.95%	4,132,696