Antero Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	32.11	33.13	31.95	32.34	32.34	-0.12%	3,805,597
Aug 13, 2025	32.59	32.78	32.04	32.38	32.38	0.09%	5,766,868
Aug 12, 2025	32.25	32.57	31.98	32.35	32.35	-0.15%	3,034,169
Aug 11, 2025	32.88	32.92	32.23	32.40	32.40	-1.25%	3,489,239
Aug 8, 2025	33.12	33.42	32.57	32.81	32.81	-0.82%	3,144,189
Aug 7, 2025	33.18	33.77	32.97	33.08	33.08	0.18%	2,935,296
Aug 6, 2025	33.53	33.83	32.72	33.02	33.02	-0.84%	3,879,453
Aug 5, 2025	33.28	33.50	32.67	33.30	33.30	0.85%	2,953,416
Aug 4, 2025	33.54	33.94	32.67	33.02	33.02	-1.93%	5,361,242
Aug 1, 2025	34.46	34.61	33.18	33.67	33.67	-3.61%	6,071,456
Jul 31, 2025	34.13	35.12	33.93	34.93	34.93	3.28%	7,768,455
Jul 30, 2025	33.25	34.02	33.21	33.82	33.82	0.27%	5,523,292
Jul 29, 2025	32.91	33.97	32.80	33.73	33.73	3.31%	6,278,761
Jul 28, 2025	32.96	33.13	32.17	32.65	32.65	0.37%	4,513,891
Jul 25, 2025	33.20	33.35	32.39	32.53	32.53	-2.19%	4,800,796
Jul 24, 2025	32.91	33.59	32.55	33.26	33.26	2.15%	6,028,860
Jul 23, 2025	32.67	32.93	32.10	32.56	32.56	-1.87%	6,598,109
Jul 22, 2025	32.61	33.42	32.55	33.18	33.18	2.06%	6,551,360
Jul 21, 2025	35.65	35.79	32.41	32.51	32.51	-10.47%	13,792,815
Jul 18, 2025	36.85	36.89	36.10	36.31	36.31	-0.33%	3,659,845
Jul 17, 2025	36.30	36.65	36.05	36.43	36.43	0.61%	4,651,083
Jul 16, 2025	36.77	37.03	36.21	36.21	36.21	-0.30%	4,519,904
Jul 15, 2025	36.77	37.29	36.06	36.32	36.32	-2.26%	5,765,479
Jul 14, 2025	36.04	37.38	35.99	37.16	37.16	3.37%	6,743,941
Jul 11, 2025	35.97	36.21	35.51	35.95	35.95	0.28%	5,934,091
Jul 10, 2025	35.70	35.87	34.83	35.85	35.85	0.82%	6,936,423
Jul 9, 2025	36.21	36.48	35.53	35.56	35.56	-2.89%	4,825,888
Jul 8, 2025	37.21	37.37	36.56	36.62	36.62	-1.08%	5,060,064
Jul 7, 2025	37.17	37.70	36.92	37.02	37.02	-0.64%	4,678,404
Jul 3, 2025	37.43	37.83	37.02	37.26	37.26	0.16%	3,664,858
Jul 2, 2025	38.30	38.30	36.77	37.20	37.20	-1.22%	5,820,813
Jul 1, 2025	40.05	40.05	37.65	37.66	37.66	-6.50%	9,038,676
Jun 30, 2025	40.62	40.96	40.09	40.28	40.28	-2.19%	5,417,454
Jun 27, 2025	41.18	41.25	40.60	41.18	41.18	0.71%	5,045,117
Jun 26, 2025	41.01	41.69	40.57	40.89	40.89	-0.41%	4,173,069
Jun 25, 2025	42.16	42.17	40.75	41.06	41.06	-3.05%	3,795,922
Jun 24, 2025	41.72	42.67	41.28	42.35	42.35	0.07%	3,939,431
Jun 23, 2025	43.69	43.89	42.19	42.32	42.32	-3.33%	4,815,270
Jun 20, 2025	43.25	44.02	42.89	43.78	43.78	1.74%	6,538,305
Jun 18, 2025	42.95	43.74	42.10	43.03	43.03	1.20%	4,956,418
Jun 17, 2025	42.50	42.79	41.79	42.52	42.52	0.93%	3,240,171
Jun 16, 2025	41.21	42.74	41.02	42.13	42.13	1.13%	4,590,802
Jun 13, 2025	40.32	41.67	39.20	41.66	41.66	4.05%	5,460,820
Jun 12, 2025	39.15	40.07	38.83	40.04	40.04	2.09%	3,318,501
Jun 11, 2025	39.00	39.86	38.68	39.22	39.22	2.16%	4,157,477
Jun 10, 2025	39.32	39.54	38.33	38.39	38.39	-1.36%	3,961,809
Jun 9, 2025	38.36	39.47	38.15	38.92	38.92	0.70%	6,046,523
Jun 6, 2025	37.38	38.90	37.36	38.65	38.65	3.93%	3,945,633
Jun 5, 2025	37.54	37.58	36.81	37.19	37.19	-0.29%	3,183,955
Jun 4, 2025	38.23	38.42	36.85	37.30	37.30	-2.76%	4,207,225