Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
39.40
+0.69 (1.78%)
At close: May 12, 2025, 4:00 PM
40.10
+0.70 (1.78%)
After-hours: May 12, 2025, 7:19 PM EDT
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.46 | 40.02 | 39.01 | 39.40 | 39.40 | 1.78% | 4,984,576 |
| May 9, 2025 | 38.05 | 38.80 | 37.73 | 38.71 | 38.71 | 3.53% | 4,257,940 |
| May 8, 2025 | 37.00 | 37.65 | 36.68 | 37.39 | 37.39 | 1.85% | 6,421,156 |
| May 7, 2025 | 36.27 | 36.73 | 35.82 | 36.71 | 36.71 | 3.41% | 4,451,306 |
| May 6, 2025 | 35.45 | 36.08 | 35.01 | 35.50 | 35.50 | 0.03% | 4,882,877 |
| May 5, 2025 | 35.46 | 36.02 | 35.30 | 35.49 | 35.49 | -0.76% | 4,928,329 |
| May 2, 2025 | 35.34 | 36.18 | 34.81 | 35.76 | 35.76 | 3.20% | 5,349,992 |
| May 1, 2025 | 34.85 | 35.38 | 34.02 | 34.65 | 34.65 | -0.52% | 8,663,583 |
| Apr 30, 2025 | 35.01 | 35.27 | 34.33 | 34.83 | 34.83 | -3.73% | 6,023,859 |
| Apr 29, 2025 | 35.50 | 36.60 | 34.99 | 36.18 | 36.18 | 0.70% | 6,000,003 |
| Apr 28, 2025 | 35.28 | 35.96 | 35.16 | 35.93 | 35.93 | 1.70% | 4,722,747 |
| Apr 25, 2025 | 34.13 | 35.59 | 34.05 | 35.33 | 35.33 | 2.29% | 5,498,281 |
| Apr 24, 2025 | 34.37 | 34.83 | 33.97 | 34.54 | 34.54 | 0.73% | 5,321,358 |
| Apr 23, 2025 | 33.26 | 35.39 | 33.26 | 34.29 | 34.29 | 4.45% | 6,491,874 |
| Apr 22, 2025 | 32.72 | 33.24 | 32.12 | 32.83 | 32.83 | 2.40% | 4,704,788 |
| Apr 21, 2025 | 33.85 | 33.85 | 31.37 | 32.06 | 32.06 | -6.86% | 6,344,280 |
| Apr 17, 2025 | 34.58 | 35.09 | 34.19 | 34.42 | 34.42 | 0.35% | 4,035,800 |
| Apr 16, 2025 | 32.99 | 34.99 | 32.99 | 34.30 | 34.30 | 3.63% | 6,517,664 |
| Apr 15, 2025 | 32.83 | 33.76 | 32.70 | 33.10 | 33.10 | -0.39% | 3,366,285 |
| Apr 14, 2025 | 33.99 | 34.51 | 33.01 | 33.23 | 33.23 | 0.39% | 3,968,861 |
| Apr 11, 2025 | 32.00 | 33.40 | 31.27 | 33.10 | 33.10 | 3.70% | 7,274,820 |
| Apr 10, 2025 | 33.38 | 33.68 | 30.77 | 31.92 | 31.92 | -8.51% | 9,930,386 |
| Apr 9, 2025 | 31.28 | 35.28 | 30.04 | 34.89 | 34.89 | 8.22% | 11,183,604 |
| Apr 8, 2025 | 35.91 | 36.08 | 31.22 | 32.24 | 32.24 | -5.59% | 13,213,124 |
| Apr 7, 2025 | 32.26 | 36.09 | 31.88 | 34.15 | 34.15 | 2.06% | 7,625,657 |
| Apr 4, 2025 | 36.53 | 36.89 | 32.63 | 33.46 | 33.46 | -13.74% | 11,332,209 |
| Apr 3, 2025 | 39.41 | 40.31 | 38.33 | 38.79 | 38.79 | -7.64% | 6,975,335 |
| Apr 2, 2025 | 40.43 | 42.09 | 40.26 | 42.00 | 42.00 | 2.64% | 4,451,237 |
| Apr 1, 2025 | 40.35 | 41.30 | 40.05 | 40.92 | 40.92 | 1.19% | 2,955,840 |
| Mar 31, 2025 | 39.71 | 41.01 | 39.39 | 40.44 | 40.44 | 1.89% | 4,110,627 |
| Mar 28, 2025 | 39.64 | 39.94 | 39.21 | 39.69 | 39.69 | 0.40% | 3,366,056 |
| Mar 27, 2025 | 41.21 | 41.21 | 39.39 | 39.53 | 39.53 | -3.51% | 4,532,412 |
| Mar 26, 2025 | 41.98 | 42.63 | 40.95 | 40.97 | 40.97 | -1.09% | 3,797,243 |
| Mar 25, 2025 | 41.50 | 41.74 | 41.19 | 41.42 | 41.42 | 0.51% | 3,552,183 |
| Mar 24, 2025 | 41.20 | 41.59 | 40.70 | 41.21 | 41.21 | 1.08% | 3,190,819 |
| Mar 21, 2025 | 40.60 | 40.95 | 40.31 | 40.77 | 40.77 | -0.49% | 6,366,796 |
| Mar 20, 2025 | 40.74 | 41.36 | 40.39 | 40.97 | 40.97 | -0.12% | 4,122,422 |
| Mar 19, 2025 | 40.09 | 41.07 | 39.53 | 41.02 | 41.02 | 2.88% | 3,469,642 |
| Mar 18, 2025 | 39.34 | 40.17 | 38.97 | 39.87 | 39.87 | 2.49% | 4,004,844 |
| Mar 17, 2025 | 37.82 | 39.11 | 37.65 | 38.90 | 38.90 | 3.54% | 3,420,197 |
| Mar 14, 2025 | 36.50 | 37.75 | 35.94 | 37.57 | 37.57 | 3.30% | 3,768,689 |
| Mar 13, 2025 | 35.95 | 36.39 | 35.30 | 36.37 | 36.37 | 1.00% | 5,103,225 |
| Mar 12, 2025 | 36.11 | 36.51 | 35.07 | 36.01 | 36.01 | 0.42% | 4,238,578 |
| Mar 11, 2025 | 35.05 | 36.38 | 35.05 | 35.86 | 35.86 | 3.37% | 5,087,373 |
| Mar 10, 2025 | 33.98 | 34.98 | 33.60 | 34.69 | 34.69 | 3.12% | 6,912,648 |
| Mar 7, 2025 | 33.69 | 34.14 | 32.37 | 33.64 | 33.64 | -0.41% | 6,618,720 |
| Mar 6, 2025 | 35.78 | 36.00 | 33.66 | 33.78 | 33.78 | -7.15% | 4,861,281 |
| Mar 5, 2025 | 36.00 | 36.64 | 35.17 | 36.38 | 36.38 | -0.38% | 5,193,983 |
| Mar 4, 2025 | 36.13 | 37.34 | 35.01 | 36.52 | 36.52 | 1.02% | 7,106,515 |
| Mar 3, 2025 | 37.34 | 37.75 | 35.77 | 36.15 | 36.15 | -1.50% | 5,831,524 |