NYSE : AR

Antero Resources Corporation — Price history

Energy · Oil & Gas Exploration & Production · United States

Last price 42.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.92B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Antero Resources Corporation (AR) closed at 42.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	41.33	42.3	41.14	42.08	5,483,181	+2.14%
2026-10-29	41.26	42	40.2	41.2	7,158,433	-2.16%
2026-10-28	42.33	42.75	41.61	42.11	6,816,322	+0.02%
2026-10-27	41.43	42.1	41.17	42.1	5,241,371	+1.35%
2026-10-26	39.7	41.935	39.508	41.54	8,812,662	+3.44%
2026-10-23	38.78	40.615	38.78	40.16	3,879,057	+2.87%
2026-10-22	38.85	39.14	37.365	39.04	4,181,788	+1.38%
2026-10-21	38.58	38.79	37.92	38.51	4,552,389	-0.82%
2026-10-20	39.13	39.25	38.09	38.83	4,853,129	+0.00%
2026-10-19	38.67	39.21	38	38.83	3,958,642	+0.47%
2026-10-16	36.63	38.75	36.515	38.65	5,204,926	+6.06%
2026-10-15	36.83	36.83	35.925	36.44	2,239,384	-0.52%
2026-10-14	37.42	37.68	36.51	36.63	3,054,809	-2.42%
2026-10-13	36.855	37.615	36.74	37.54	2,601,636	+2.68%
2026-10-12	36.24	36.7	35.92	36.56	3,108,199	+1.84%
2026-10-09	36	36.48	35.74	35.9	3,007,106	-0.44%
2026-10-08	36.01	36.36	35.7	36.06	3,770,479	+1.38%
2026-10-07	36.07	36.2	35.155	35.57	4,577,834	-0.42%
2026-10-06	34.5	35.85	34.5	35.72	4,023,107	+2.97%
2026-10-05	34.08	34.975	33.52	34.69	4,223,670	+1.79%
2026-10-02	33.6	34.455	33.6	34.08	4,472,618	+0.15%
2026-10-01	33.2	34.09	33.12	34.03	2,379,434	+1.92%
2026-09-30	33.7	34.155	33.39	33.39	3,655,679	-0.54%
2026-09-29	33.96	34.21	33.445	33.57	3,540,526	-2.24%
2026-09-28	35.06	35.16	34.24	34.34	4,179,582	-1.89%
2026-09-25	35.53	35.805	34.775	35	4,842,224	-3.02%
2026-09-24	35.8	36.52	35.41	36.09	5,444,011	+1.23%
2026-09-23	34.89	36.365	34.66	35.65	5,513,705	+3.57%
2026-09-22	33.59	34.94	33.56	34.42	5,960,285	+1.35%
2026-09-21	34.56	34.6	33.72	33.96	4,212,757	-2.58%
2026-09-18	35.35	35.68	34.805	34.86	7,325,988	-2.05%
2026-09-17	35.56	35.88	35.39	35.59	3,645,759	-0.25%
2026-09-16	38.36	38.57	35.47	35.68	5,640,887	-8.11%
2026-09-15	38.7	39.32	38.225	38.83	3,597,809	+1.92%
2026-09-14	39.13	39.255	37.96	38.1	4,247,956	-0.86%
2026-09-11	39	39.315	38.34	38.43	2,739,845	-1.89%
2026-09-10	39.24	39.55	38.3	39.17	2,610,513	+0.13%
2026-09-09	39.29	39.46	38.67	39.12	3,577,144	+0.10%
2026-09-08	39.9	40.18	39.08	39.08	3,005,457	-0.84%
2026-09-04	39.32	39.85	39.005	39.41	2,656,041	-0.71%
2026-09-03	39.66	40.205	39.42	39.69	2,469,560	+0.25%
2026-09-02	39.6	40.16	39.48	39.59	3,111,475	-0.55%
2026-09-01	39.2	40.01	38.94	39.81	4,804,036	+3.46%
2026-08-31	39.04	39.34	38.32	38.48	3,318,436	+0.08%
2026-08-28	38.75	39.045	38.25	38.45	2,239,544	-0.18%
2026-08-27	38.62	38.665	37.77	38.52	2,945,666	-0.03%
2026-08-26	37.56	39.08	37.56	38.53	3,439,003	+1.53%
2026-08-25	37.03	38.17	36.876	37.95	3,053,094	+0.13%
2026-08-24	37.87	38.43	37.635	37.9	3,534,595	-0.11%
2026-08-21	37.76	38.205	37.45	37.94	3,475,832	+0.74%
2026-08-20	37.5	38.18	37.38	37.66	2,973,752	+1.59%
2026-08-19	37.54	37.73	36.99	37.07	3,417,916	+0.08%
2026-08-18	37.1	37.315	36.635	37.04	3,232,304	+1.76%
2026-08-17	37.43	37.44	36.015	36.4	3,422,504	-2.60%
2026-08-14	37.19	37.64	36.76	37.37	3,184,543	+1.49%
2026-08-13	36.92	37.32	36.55	36.82	2,740,053	-1.76%
2026-08-12	37.91	38.17	37.28	37.48	4,142,661	-0.93%
2026-08-11	36.9	37.985	36.845	37.83	4,627,504	+2.05%
2026-08-10	35.39	37.25	35.14	37.07	6,056,737	+6.80%
2026-08-07	34.88	35.2	34.62	34.71	2,491,047	-0.54%
2026-08-06	34.93	35.175	34.545	34.9	4,724,853	+1.66%
2026-08-05	35.68	35.82	34.21	34.33	5,076,389	-3.81%
2026-08-04	36	36.005	35.15	35.69	4,416,353	-2.17%
2026-08-03	35.49	36.55	35.3	36.48	4,211,105	+0.94%
2026-07-31	35.61	36.17	35.275	36.14	5,364,446	+2.38%
2026-07-30	34.77	35.345	34.1	35.3	4,779,464	+0.46%
2026-07-29	34.51	35.345	34.215	35.14	6,513,638	+3.72%
2026-07-28	33.95	34.535	33.435	33.88	6,362,250	+0.09%
2026-07-27	34.35	34.86	33.8	33.85	4,052,406	-4.05%
2026-07-24	35.28	35.87	35.205	35.28	2,970,725	+0.60%
2026-07-23	35.93	35.99	35.005	35.07	4,780,920	-0.57%
2026-07-22	34.74	35.305	34.38	35.27	4,879,416	+4.16%
2026-07-21	33.25	33.93	33.25	33.86	4,553,781	+1.90%
2026-07-20	33.42	33.8	32.89	33.23	5,182,841	-1.01%
2026-07-17	33.52	33.945	33.215	33.57	5,116,852	+0.66%
2026-07-16	33.84	33.9	33.25	33.35	4,035,089	-0.68%
2026-07-15	33.88	34.28	33.27	33.58	3,578,247	-1.00%
2026-07-14	34.62	34.62	33.42	33.92	3,327,356	-1.05%
2026-07-13	33.57	34.625	33.35	34.28	5,378,359	+3.16%
2026-07-10	34.24	34.393	32.58	33.23	6,402,978	-3.65%
2026-07-09	34.23	34.9	34.07	34.49	4,357,105	-0.49%
2026-07-08	35.5	35.6	34.66	34.66	4,632,988	-1.65%
2026-07-07	35.06	35.68	34.635	35.24	3,488,952	+1.61%
2026-07-06	35.45	35.55	34.545	34.68	3,469,444	-1.98%
2026-07-02	35.2	35.5	34.945	35.38	3,323,352	+1.35%
2026-07-01	35.43	35.61	34.75	34.91	4,485,885	-0.65%
2026-06-30	34.77	35.82	34.765	35.14	3,971,840	+2.03%
2026-06-29	34.96	35.275	34.25	34.44	3,689,884	-2.08%
2026-06-26	34.73	35.88	34.66	35.17	4,914,355	+1.94%
2026-06-25	34.38	34.8	34.29	34.5	7,441,387	-0.61%
2026-06-24	34.24	34.92	34	34.71	6,011,734	+0.52%
2026-06-23	33.69	34.57	33.61	34.53	5,789,359	+1.47%
2026-06-22	33.4	34.11	32.82	34.03	5,251,206	+2.44%
2026-06-18	33.61	33.85	33.07	33.22	6,844,346	-2.01%
2026-06-17	33.69	34.215	33.421	33.9	7,221,534	-0.03%
2026-06-16	33.7	34.37	33.55	33.91	4,091,783	-0.35%
2026-06-15	33.89	34.9	33.77	34.03	4,634,707	-2.30%
2026-06-12	34	35.095	33.8	34.83	4,667,419	+1.78%
2026-06-11	35.64	35.86	34.15	34.22	5,719,822	-3.98%
2026-06-10	34.89	35.765	34.87	35.64	5,176,678	+2.83%
2026-06-09	35.325	35.47	34.27	34.66	4,727,867	-2.42%
2026-06-08	35.54	35.99	35.355	35.52	3,195,172	-0.11%
2026-06-05	36.93	37.075	35.52	35.56	3,923,341	-4.15%
2026-06-04	36.43	37.2	36.336	37.1	4,023,707	+1.56%
2026-06-03	36.65	36.76	36.12	36.53	4,245,009	+0.74%
2026-06-02	36.61	36.76	36.03	36.26	4,349,880	-1.36%
2026-06-01	36.1	37.43	35.93	36.76	5,188,276	+2.83%
2026-05-29	35.84	36.118	35.47	35.75	5,446,647	-0.17%
2026-05-28	35.22	36.47	34.92	35.81	6,581,767	+1.99%
2026-05-27	35.45	35.83	35.055	35.11	3,865,695	-1.93%
2026-05-26	36.56	37.005	35.73	35.8	4,039,503	-2.59%
2026-05-22	36.72	37.02	36.29	36.75	4,462,657	-0.78%
2026-05-21	38.35	38.425	36.97	37.04	3,484,823	-2.47%
2026-05-20	38.62	39	37.67	37.98	5,110,495	-2.57%
2026-05-19	38.65	39.17	38.03	38.98	5,007,181	+1.62%
2026-05-18	38.32	38.85	37.9	38.36	3,714,778	+0.31%
2026-05-15	37.64	38.265	37.27	38.24	4,231,756	+3.13%
2026-05-14	36.67	37.45	36.51	37.08	2,804,255	+0.93%
2026-05-13	36.65	36.76	36.085	36.74	5,624,060	+1.13%
2026-05-12	36.96	36.99	35.84	36.33	4,507,406	-0.71%