Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
38.55
+0.36 (0.94%)
At close: Apr 28, 2026, 4:00 PM EDT
39.06
+0.51 (1.32%)
After-hours: Apr 28, 2026, 7:47 PM EDT
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.87 | 39.13 | 38.40 | 38.55 | 38.55 | 0.94% | 3,524,912 |
| Apr 27, 2026 | 38.31 | 39.06 | 37.61 | 38.19 | 38.19 | 0.92% | 5,554,537 |
| Apr 24, 2026 | 37.87 | 38.06 | 37.32 | 37.84 | 37.84 | -0.94% | 3,136,022 |
| Apr 23, 2026 | 38.43 | 38.65 | 37.55 | 38.20 | 38.20 | -1.04% | 4,636,918 |
| Apr 22, 2026 | 37.95 | 38.69 | 37.50 | 38.60 | 38.60 | 3.88% | 5,897,231 |
| Apr 21, 2026 | 36.65 | 37.41 | 36.40 | 37.16 | 37.16 | 1.61% | 4,919,834 |
| Apr 20, 2026 | 36.81 | 37.16 | 36.11 | 36.57 | 36.57 | -0.30% | 4,794,951 |
| Apr 17, 2026 | 36.05 | 36.76 | 35.31 | 36.68 | 36.68 | -2.16% | 7,932,306 |
| Apr 16, 2026 | 36.45 | 37.71 | 36.34 | 37.49 | 37.49 | 3.16% | 6,035,941 |
| Apr 15, 2026 | 36.05 | 36.67 | 35.99 | 36.34 | 36.34 | 0.64% | 4,226,901 |
| Apr 14, 2026 | 37.05 | 37.18 | 35.87 | 36.11 | 36.11 | -2.96% | 5,594,446 |
| Apr 13, 2026 | 38.22 | 38.64 | 36.92 | 37.21 | 37.21 | -1.79% | 5,372,972 |
| Apr 10, 2026 | 37.95 | 38.22 | 37.33 | 37.89 | 37.89 | -0.84% | 4,495,714 |
| Apr 9, 2026 | 39.11 | 39.62 | 37.82 | 38.21 | 38.21 | -2.45% | 4,732,633 |
| Apr 8, 2026 | 38.39 | 39.29 | 37.79 | 39.17 | 39.17 | -3.66% | 8,015,755 |
| Apr 7, 2026 | 41.00 | 41.39 | 40.55 | 40.66 | 40.66 | 0.74% | 3,593,308 |
| Apr 6, 2026 | 40.64 | 41.13 | 39.97 | 40.36 | 40.36 | -0.22% | 4,412,307 |
| Apr 2, 2026 | 41.68 | 41.80 | 40.24 | 40.45 | 40.45 | -1.00% | 6,499,300 |
| Apr 1, 2026 | 41.70 | 42.79 | 40.75 | 40.86 | 40.86 | -3.72% | 7,060,281 |
| Mar 31, 2026 | 44.23 | 44.66 | 41.75 | 42.44 | 42.44 | -4.05% | 9,067,276 |
| Mar 30, 2026 | 45.50 | 45.75 | 43.82 | 44.23 | 44.23 | -2.04% | 6,353,964 |
| Mar 27, 2026 | 44.99 | 45.48 | 44.61 | 45.15 | 45.15 | 1.85% | 5,129,393 |
| Mar 26, 2026 | 44.84 | 45.47 | 44.29 | 44.33 | 44.33 | -0.76% | 4,242,127 |
| Mar 25, 2026 | 43.00 | 44.79 | 42.95 | 44.67 | 44.67 | 3.00% | 7,624,172 |
| Mar 24, 2026 | 43.11 | 44.02 | 42.77 | 43.37 | 43.37 | 1.90% | 4,135,621 |
| Mar 23, 2026 | 41.70 | 43.15 | 41.50 | 42.56 | 42.56 | -1.23% | 6,843,719 |
| Mar 20, 2026 | 43.25 | 44.16 | 43.02 | 43.09 | 43.09 | -0.48% | 8,906,669 |
| Mar 19, 2026 | 42.20 | 44.37 | 42.01 | 43.30 | 43.30 | 4.34% | 9,843,299 |
| Mar 18, 2026 | 41.28 | 41.82 | 40.13 | 41.50 | 41.50 | 0.90% | 5,986,062 |
| Mar 17, 2026 | 41.60 | 42.00 | 41.02 | 41.13 | 41.13 | 0.24% | 4,712,154 |
| Mar 16, 2026 | 40.95 | 41.79 | 40.50 | 41.03 | 41.03 | 0.10% | 4,932,471 |
| Mar 13, 2026 | 40.40 | 41.03 | 39.82 | 40.99 | 40.99 | 1.59% | 3,858,464 |
| Mar 12, 2026 | 39.75 | 40.85 | 39.40 | 40.35 | 40.35 | 1.71% | 6,902,093 |
| Mar 11, 2026 | 37.70 | 39.72 | 37.70 | 39.67 | 39.67 | 5.87% | 8,567,140 |
| Mar 10, 2026 | 38.50 | 38.63 | 37.21 | 37.47 | 37.47 | -4.14% | 6,643,386 |
| Mar 9, 2026 | 39.45 | 39.73 | 38.60 | 39.09 | 39.09 | 0.67% | 8,888,805 |
| Mar 6, 2026 | 39.62 | 39.95 | 38.64 | 38.83 | 38.83 | -0.21% | 5,421,149 |
| 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 |