Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
35.17
+0.67 (1.94%)
At close: Jun 26, 2026, 4:00 PM EDT
35.25
+0.08 (0.23%)
After-hours: Jun 26, 2026, 7:16 PM EDT
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 34.73 | 35.88 | 34.66 | 35.17 | 35.17 | 1.94% | 4,914,355 |
| Jun 25, 2026 | 34.38 | 34.80 | 34.29 | 34.50 | 34.50 | -0.61% | 7,441,387 |
| Jun 24, 2026 | 34.24 | 34.92 | 34.00 | 34.71 | 34.71 | 0.52% | 6,011,734 |
| Jun 23, 2026 | 33.69 | 34.57 | 33.61 | 34.53 | 34.53 | 1.47% | 5,789,359 |
| Jun 22, 2026 | 33.40 | 34.11 | 32.82 | 34.03 | 34.03 | 2.44% | 5,251,206 |
| Jun 18, 2026 | 33.61 | 33.85 | 33.07 | 33.22 | 33.22 | -2.01% | 6,844,346 |
| Jun 17, 2026 | 33.69 | 34.22 | 33.42 | 33.90 | 33.90 | -0.03% | 7,221,534 |
| Jun 16, 2026 | 33.70 | 34.37 | 33.55 | 33.91 | 33.91 | -0.35% | 4,091,783 |
| Jun 15, 2026 | 33.89 | 34.90 | 33.77 | 34.03 | 34.03 | -2.30% | 4,634,707 |
| Jun 12, 2026 | 34.00 | 35.10 | 33.80 | 34.83 | 34.83 | 1.78% | 4,667,419 |
| Jun 11, 2026 | 35.64 | 35.86 | 34.15 | 34.22 | 34.22 | -3.98% | 5,719,822 |
| Jun 10, 2026 | 34.89 | 35.77 | 34.87 | 35.64 | 35.64 | 2.83% | 5,176,678 |
| Jun 9, 2026 | 35.33 | 35.47 | 34.27 | 34.66 | 34.66 | -2.42% | 4,727,867 |
| Jun 8, 2026 | 35.54 | 35.99 | 35.36 | 35.52 | 35.52 | -0.11% | 3,195,172 |
| Jun 5, 2026 | 36.93 | 37.08 | 35.52 | 35.56 | 35.56 | -4.15% | 3,923,341 |
| Jun 4, 2026 | 36.43 | 37.20 | 36.34 | 37.10 | 37.10 | 1.56% | 4,023,707 |
| Jun 3, 2026 | 36.65 | 36.76 | 36.12 | 36.53 | 36.53 | 0.74% | 4,245,009 |
| Jun 2, 2026 | 36.61 | 36.76 | 36.03 | 36.26 | 36.26 | -1.36% | 4,349,880 |
| Jun 1, 2026 | 36.10 | 37.43 | 35.93 | 36.76 | 36.76 | 2.83% | 5,188,276 |
| May 29, 2026 | 35.84 | 36.12 | 35.47 | 35.75 | 35.75 | -0.17% | 5,446,647 |
| May 28, 2026 | 35.22 | 36.47 | 34.92 | 35.81 | 35.81 | 1.99% | 6,581,767 |
| May 27, 2026 | 35.45 | 35.83 | 35.06 | 35.11 | 35.11 | -1.93% | 3,865,695 |
| May 26, 2026 | 36.56 | 37.01 | 35.73 | 35.80 | 35.80 | -2.59% | 4,039,503 |
| May 22, 2026 | 36.72 | 37.02 | 36.29 | 36.75 | 36.75 | -0.78% | 4,462,657 |
| May 21, 2026 | 38.35 | 38.43 | 36.97 | 37.04 | 37.04 | -2.47% | 3,484,823 |
| May 20, 2026 | 38.62 | 39.00 | 37.67 | 37.98 | 37.98 | -2.57% | 5,110,495 |
| May 19, 2026 | 38.65 | 39.17 | 38.03 | 38.98 | 38.98 | 1.62% | 5,007,181 |
| May 18, 2026 | 38.32 | 38.85 | 37.90 | 38.36 | 38.36 | 0.31% | 3,714,778 |
| May 15, 2026 | 37.64 | 38.27 | 37.27 | 38.24 | 38.24 | 3.13% | 4,231,756 |
| May 14, 2026 | 36.67 | 37.45 | 36.51 | 37.08 | 37.08 | 0.93% | 2,804,255 |
| May 13, 2026 | 36.65 | 36.76 | 36.09 | 36.74 | 36.74 | 1.13% | 5,624,060 |
| May 12, 2026 | 36.96 | 36.99 | 35.84 | 36.33 | 36.33 | -0.71% | 4,507,406 |
| May 11, 2026 | 36.65 | 36.73 | 36.17 | 36.59 | 36.59 | 1.81% | 3,756,892 |
| May 8, 2026 | 36.48 | 36.55 | 35.85 | 35.94 | 35.94 | -1.18% | 3,020,332 |
| May 7, 2026 | 36.20 | 36.44 | 35.63 | 36.37 | 36.37 | -1.28% | 5,531,099 |
| May 6, 2026 | 37.81 | 38.48 | 36.76 | 36.84 | 36.84 | -5.85% | 4,915,498 |
| May 5, 2026 | 39.20 | 39.56 | 38.61 | 39.13 | 39.13 | -1.01% | 3,968,345 |
| May 4, 2026 | 39.13 | 39.80 | 38.52 | 39.53 | 39.53 | 1.65% | 4,047,188 |
| May 1, 2026 | 39.10 | 39.28 | 37.75 | 38.89 | 38.89 | -0.94% | 4,517,806 |
| Apr 30, 2026 | 38.50 | 39.63 | 37.90 | 39.26 | 39.26 | 0.64% | 7,133,743 |
| Apr 29, 2026 | 39.12 | 40.08 | 38.76 | 39.01 | 39.01 | 1.19% | 4,849,551 |
| Apr 28, 2026 | 38.87 | 39.13 | 38.40 | 38.55 | 38.55 | 0.94% | 3,526,401 |
| Apr 27, 2026 | 38.31 | 39.06 | 37.61 | 38.19 | 38.19 | 0.92% | 5,555,164 |
| Apr 24, 2026 | 37.87 | 38.06 | 37.32 | 37.84 | 37.84 | -0.94% | 3,153,984 |
| Apr 23, 2026 | 38.43 | 38.65 | 37.55 | 38.20 | 38.20 | -1.04% | 4,637,496 |
| Apr 22, 2026 | 37.95 | 38.69 | 37.50 | 38.60 | 38.60 | 3.88% | 5,900,916 |
| Apr 21, 2026 | 36.65 | 37.41 | 36.40 | 37.16 | 37.16 | 1.61% | 4,985,644 |
| Apr 20, 2026 | 36.81 | 37.16 | 36.11 | 36.57 | 36.57 | -0.30% | 4,800,411 |
| Apr 17, 2026 | 36.05 | 36.76 | 35.31 | 36.68 | 36.68 | -2.16% | 7,938,594 |
| Apr 16, 2026 | 36.45 | 37.71 | 36.34 | 37.49 | 37.49 | 3.16% | 6,042,704 |
| Apr 15, 2026 | 36.05 | 36.67 | 35.99 | 36.34 | 36.34 | 0.64% | 4,228,349 |
| Apr 14, 2026 | 37.05 | 37.18 | 35.87 | 36.11 | 36.11 | -2.96% | 5,604,108 |
| Apr 13, 2026 | 38.22 | 38.64 | 36.92 | 37.21 | 37.21 | -1.79% | 5,393,334 |
| Apr 10, 2026 | 37.95 | 38.22 | 37.33 | 37.89 | 37.89 | -0.84% | 4,498,194 |
| Apr 9, 2026 | 39.11 | 39.62 | 37.82 | 38.21 | 38.21 | -2.45% | 4,910,066 |
| Apr 8, 2026 | 38.39 | 39.29 | 37.79 | 39.17 | 39.17 | -3.66% | 8,025,163 |
| Apr 7, 2026 | 41.00 | 41.39 | 40.55 | 40.66 | 40.66 | 0.74% | 3,672,103 |
| Apr 6, 2026 | 40.64 | 41.13 | 39.97 | 40.36 | 40.36 | -0.22% | 4,423,392 |
| Apr 2, 2026 | 41.68 | 41.80 | 40.24 | 40.45 | 40.45 | -1.00% | 6,503,759 |
| Apr 1, 2026 | 41.70 | 42.79 | 40.75 | 40.86 | 40.86 | -3.72% | 7,069,011 |
| Mar 31, 2026 | 44.23 | 44.66 | 41.75 | 42.44 | 42.44 | -4.05% | 9,306,961 |
| Mar 30, 2026 | 45.50 | 45.75 | 43.82 | 44.23 | 44.23 | -2.04% | 6,374,711 |
| Mar 27, 2026 | 44.99 | 45.48 | 44.61 | 45.15 | 45.15 | 1.85% | 5,152,101 |
| Mar 26, 2026 | 44.84 | 45.47 | 44.29 | 44.33 | 44.33 | -0.76% | 4,255,689 |
| Mar 25, 2026 | 43.00 | 44.79 | 42.95 | 44.67 | 44.67 | 3.00% | 7,638,734 |
| Mar 24, 2026 | 43.11 | 44.02 | 42.77 | 43.37 | 43.37 | 1.90% | 4,143,034 |
| Mar 23, 2026 | 41.70 | 43.15 | 41.50 | 42.56 | 42.56 | -1.23% | 6,845,396 |
| Mar 20, 2026 | 43.25 | 44.16 | 43.02 | 43.09 | 43.09 | -0.48% | 9,036,472 |
| Mar 19, 2026 | 42.20 | 44.37 | 42.01 | 43.30 | 43.30 | 4.34% | 9,861,997 |
| Mar 18, 2026 | 41.28 | 41.82 | 40.13 | 41.50 | 41.50 | 0.90% | 6,014,305 |
| Mar 17, 2026 | 41.60 | 42.00 | 41.02 | 41.13 | 41.13 | 0.24% | 4,830,543 |
| Mar 16, 2026 | 40.95 | 41.79 | 40.50 | 41.03 | 41.03 | 0.10% | 4,934,326 |
| Mar 13, 2026 | 40.40 | 41.03 | 39.82 | 40.99 | 40.99 | 1.59% | 3,899,449 |
| Mar 12, 2026 | 39.75 | 40.85 | 39.40 | 40.35 | 40.35 | 1.71% | 6,912,005 |
| Mar 11, 2026 | 37.70 | 39.72 | 37.70 | 39.67 | 39.67 | 5.87% | 8,574,106 |
| Mar 10, 2026 | 38.50 | 38.63 | 37.21 | 37.47 | 37.47 | -4.14% | 6,645,376 |
| Mar 9, 2026 | 39.45 | 39.73 | 38.60 | 39.09 | 39.09 | 0.67% | 9,249,494 |
| Mar 6, 2026 | 39.62 | 39.95 | 38.64 | 38.83 | 38.83 | -0.21% | 5,581,268 |
| Mar 5, 2026 | 38.50 | 39.50 | 38.34 | 38.91 | 38.91 | 2.96% | 8,256,921 |
| Mar 4, 2026 | 36.88 | 37.89 | 36.48 | 37.79 | 37.79 | 0.53% | 6,232,214 |
| Mar 3, 2026 | 37.64 | 38.09 | 36.84 | 37.59 | 37.59 | 1.38% | 6,242,276 |
| Mar 2, 2026 | 38.25 | 38.65 | 36.34 | 37.08 | 37.08 | 0.73% | 8,918,491 |
| 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% | 5,796,404 |