Antero Resources Corporation (AR)
NYSE: AR · Real-Time Price · USD
36.75
+0.15 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
37.30
+0.55 (1.50%)
After-hours: Dec 5, 2025, 7:23 PM EST
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.25 | 38.18 | 36.74 | 36.75 | 36.75 | 0.41% | 5,176,176 |
| Dec 4, 2025 | 36.68 | 37.13 | 36.17 | 36.60 | 36.60 | 0.55% | 3,852,576 |
| Dec 3, 2025 | 35.15 | 36.67 | 35.02 | 36.40 | 36.40 | 4.84% | 6,766,655 |
| Dec 2, 2025 | 35.68 | 35.78 | 34.68 | 34.72 | 34.72 | -2.91% | 4,077,306 |
| Dec 1, 2025 | 36.16 | 36.44 | 35.64 | 35.76 | 35.76 | -1.84% | 5,318,877 |
| Nov 28, 2025 | 35.60 | 36.67 | 35.28 | 36.43 | 36.43 | 3.73% | 2,864,081 |
| Nov 26, 2025 | 34.29 | 35.69 | 34.29 | 35.12 | 35.12 | 3.29% | 4,696,874 |
| Nov 25, 2025 | 34.21 | 34.32 | 33.39 | 34.00 | 34.00 | -1.62% | 4,470,556 |
| Nov 24, 2025 | 33.26 | 34.65 | 32.77 | 34.56 | 34.56 | 3.01% | 6,324,096 |
| Nov 21, 2025 | 33.33 | 33.90 | 32.68 | 33.55 | 33.55 | 0.69% | 6,001,587 |
| 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 |
| Oct 9, 2025 | 34.19 | 34.60 | 33.16 | 33.60 | 33.60 | -1.61% | 2,787,332 |
| Oct 8, 2025 | 33.67 | 34.28 | 32.95 | 34.15 | 34.15 | 0.74% | 4,193,233 |
| Oct 7, 2025 | 33.75 | 34.34 | 33.14 | 33.90 | 33.90 | -0.03% | 4,322,445 |
| Oct 6, 2025 | 33.68 | 34.26 | 33.21 | 33.91 | 33.91 | 1.77% | 4,169,824 |
| Oct 3, 2025 | 33.26 | 33.57 | 32.71 | 33.32 | 33.32 | -0.51% | 4,752,681 |
| Oct 2, 2025 | 34.71 | 34.80 | 33.16 | 33.49 | 33.49 | -4.26% | 6,402,013 |
| Oct 1, 2025 | 33.40 | 35.00 | 33.33 | 34.98 | 34.98 | 4.23% | 4,605,882 |
| Sep 30, 2025 | 33.40 | 34.43 | 33.15 | 33.56 | 33.56 | 0.03% | 4,171,902 |
| Sep 29, 2025 | 33.90 | 33.97 | 33.27 | 33.55 | 33.55 | -1.64% | 4,365,899 |
| Sep 26, 2025 | 33.88 | 34.62 | 33.80 | 34.11 | 34.11 | 0.18% | 5,272,625 |