5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+9.91%
3 MONTH PERFORMANCE
+3.70%
6 MONTH PERFORMANCE
+15.88%
YEAR-TO-DATE PERFORMANCE
+17.43%
1 YEAR PERFORMANCE
+26.14%
Antero Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $41.18 | $41.18 (0%) | $41.25 | $40.60 | 5.05 M | $12.82 B |
| 06/26/2025 | $41.01 | $40.89 (-0.29%) | $41.69 | $40.57 | 4.17 M | $12.73 B |
| 06/25/2025 | $42.16 | $41.06 (-2.61%) | $42.17 | $40.74 | 3.80 M | $12.78 B |
| 06/24/2025 | $41.72 | $42.35 (1.51%) | $42.67 | $41.28 | 3.94 M | $13.18 B |
| 06/23/2025 | $43.69 | $42.32 (-3.14%) | $43.89 | $42.19 | 4.82 M | $13.18 B |
| 06/20/2025 | $43.25 | $43.78 (1.23%) | $44.02 | $42.89 | 6.54 M | $13.63 B |
| 06/18/2025 | $42.95 | $43.03 (0.19%) | $43.74 | $42.10 | 4.96 M | $13.40 B |
| 06/17/2025 | $42.50 | $42.52 (0.05%) | $42.79 | $41.79 | 3.24 M | $13.24 B |
| 06/16/2025 | $41.21 | $42.13 (2.23%) | $42.74 | $41.02 | 4.59 M | $13.12 B |
| 06/13/2025 | $40.32 | $41.66 (3.32%) | $41.67 | $39.20 | 5.46 M | $12.97 B |
| 06/12/2025 | $39.15 | $40.04 (2.27%) | $40.07 | $38.83 | 3.32 M | $12.47 B |
| 06/11/2025 | $39.00 | $39.22 (0.56%) | $39.85 | $38.68 | 4.16 M | $12.21 B |
| 06/10/2025 | $39.32 | $38.39 (-2.37%) | $39.54 | $38.33 | 3.96 M | $11.95 B |
| 06/09/2025 | $38.36 | $38.92 (1.46%) | $39.47 | $38.15 | 6.05 M | $12.12 B |
| 06/06/2025 | $37.38 | $38.65 (3.4%) | $38.90 | $37.36 | 3.95 M | $12.03 B |
| 06/05/2025 | $37.54 | $37.19 (-0.93%) | $37.58 | $36.81 | 3.18 M | $11.58 B |
| 06/04/2025 | $38.23 | $37.30 (-2.43%) | $38.42 | $36.85 | 4.21 M | $11.61 B |
| 06/03/2025 | $38.63 | $38.36 (-0.7%) | $38.87 | $38.27 | 3.12 M | $11.94 B |
| 06/02/2025 | $38.78 | $38.65 (-0.34%) | $39.00 | $38.02 | 4.67 M | $12.03 B |
| 05/30/2025 | $38.44 | $37.45 (-2.58%) | $38.46 | $36.89 | 6.58 M | $11.66 B |
| 05/29/2025 | $39.01 | $38.84 (-0.44%) | $39.23 | $38.78 | 3.87 M | $12.09 B |
| 05/28/2025 | $40.31 | $38.97 (-3.32%) | $40.39 | $38.22 | 4.25 M | $12.13 B |
| 05/27/2025 | $39.91 | $40.17 (0.65%) | $40.42 | $39.39 | 2.67 M | $12.51 B |
| 05/23/2025 | $39.09 | $39.49 (1.02%) | $39.58 | $38.71 | 2.89 M | $12.29 B |
| 05/22/2025 | $38.92 | $39.05 (0.33%) | $39.48 | $38.54 | 2.66 M | $12.16 B |
| 05/21/2025 | $39.81 | $39.11 (-1.76%) | $39.88 | $39.03 | 2.24 M | $12.18 B |
| 05/20/2025 | $39.77 | $39.77 (0%) | $40.35 | $39.41 | 3.20 M | $12.38 B |
| 05/19/2025 | $39.23 | $39.42 (0.48%) | $39.86 | $39.09 | 3.69 M | $12.27 B |
| 05/16/2025 | $40.29 | $39.80 (-1.22%) | $40.29 | $39.49 | 3.59 M | $12.39 B |
| 05/15/2025 | $39.71 | $40.23 (1.31%) | $40.33 | $39.36 | 3.56 M | $12.52 B |
| 05/14/2025 | $40.16 | $40.50 (0.85%) | $40.76 | $39.99 | 4.08 M | $12.61 B |
| 05/13/2025 | $40.00 | $41.04 (2.6%) | $41.27 | $39.85 | 4.98 M | $12.78 B |
| 05/12/2025 | $39.46 | $39.40 (-0.15%) | $40.02 | $39.01 | 4.99 M | $12.27 B |
| 05/09/2025 | $38.05 | $38.71 (1.73%) | $38.80 | $37.73 | 4.26 M | $12.05 B |
| 05/08/2025 | $37.00 | $37.39 (1.05%) | $37.65 | $36.68 | 6.42 M | $11.64 B |
| 05/07/2025 | $36.27 | $36.71 (1.21%) | $36.73 | $35.82 | 4.45 M | $11.43 B |
| 05/06/2025 | $35.45 | $35.50 (0.14%) | $36.08 | $35.01 | 4.88 M | $11.05 B |
| 05/05/2025 | $35.46 | $35.49 (0.08%) | $36.02 | $35.30 | 4.93 M | $11.05 B |
| 05/02/2025 | $35.34 | $35.76 (1.19%) | $36.17 | $34.81 | 5.35 M | $11.13 B |
| 05/01/2025 | $34.85 | $34.65 (-0.57%) | $35.38 | $34.02 | 8.66 M | $10.79 B |
| 04/30/2025 | $35.01 | $34.83 (-0.51%) | $35.27 | $34.33 | 6.02 M | $10.84 B |
| 04/29/2025 | $35.50 | $36.18 (1.92%) | $36.60 | $34.99 | 6.00 M | $11.26 B |
| 04/28/2025 | $35.28 | $35.93 (1.84%) | $35.96 | $35.16 | 4.72 M | $11.19 B |
| 04/25/2025 | $34.13 | $35.33 (3.52%) | $35.59 | $34.05 | 5.50 M | $10.93 B |
| 04/24/2025 | $34.37 | $34.54 (0.49%) | $34.83 | $33.97 | 5.32 M | $10.69 B |
| 04/23/2025 | $33.26 | $34.28 (3.07%) | $35.39 | $33.26 | 6.49 M | $10.61 B |
| 04/22/2025 | $32.72 | $32.83 (0.34%) | $33.24 | $32.12 | 4.70 M | $10.16 B |
| 04/21/2025 | $33.85 | $32.06 (-5.29%) | $33.85 | $31.37 | 6.34 M | $9.92 B |
| 04/17/2025 | $34.58 | $34.42 (-0.46%) | $35.09 | $34.19 | 4.04 M | $10.65 B |
| 04/16/2025 | $32.99 | $34.30 (3.97%) | $34.99 | $32.99 | 6.52 M | $10.62 B |
| 04/15/2025 | $32.83 | $33.10 (0.82%) | $33.76 | $32.70 | 3.37 M | $10.24 B |
| 04/14/2025 | $33.99 | $33.23 (-2.24%) | $34.51 | $33.01 | 3.97 M | $10.28 B |
| 04/11/2025 | $32.00 | $33.10 (3.44%) | $33.40 | $31.27 | 7.27 M | $10.24 B |
| 04/10/2025 | $33.38 | $31.92 (-4.37%) | $33.68 | $30.77 | 9.93 M | $9.88 B |
| 04/09/2025 | $31.28 | $34.89 (11.54%) | $35.28 | $30.04 | 11.18 M | $10.80 B |
| 04/08/2025 | $35.91 | $32.24 (-10.22%) | $36.08 | $31.22 | 13.21 M | $9.98 B |
| 04/07/2025 | $32.26 | $34.15 (5.86%) | $36.09 | $31.88 | 7.63 M | $10.57 B |
| 04/04/2025 | $36.53 | $33.46 (-8.4%) | $36.89 | $32.63 | 11.33 M | $10.36 B |
| 04/03/2025 | $39.41 | $38.79 (-1.57%) | $40.31 | $38.33 | 6.98 M | $12.01 B |
| 04/02/2025 | $40.43 | $42.00 (3.88%) | $42.09 | $40.26 | 4.45 M | $13.00 B |
| 04/01/2025 | $40.35 | $40.92 (1.41%) | $41.30 | $40.05 | 2.96 M | $12.66 B |
| 03/31/2025 | $39.71 | $40.44 (1.84%) | $41.01 | $39.39 | 4.11 M | $12.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
