-
5 DAY PERFORMANCE
+2.87% -
1 MONTH PERFORMANCE
-5.32% -
3 MONTH PERFORMANCE
-16.92% -
6 MONTH PERFORMANCE
+4.53% -
YEAR-TO-DATE PERFORMANCE
+20.15% -
1 YEAR PERFORMANCE
+5.13%
Antero Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $27.31 | $27.25 (-0.22%) | $27.72 | $26.96 | 2.95 M | $8.47 B |
| 09/18/2024 | $26.45 | $26.65 (0.76%) | $27.07 | $26.37 | 2.79 M | $8.28 B |
| 09/17/2024 | $26.82 | $26.45 (-1.38%) | $27.12 | $26.44 | 3.69 M | $8.22 B |
| 09/16/2024 | $26.45 | $26.68 (0.87%) | $27.07 | $26.24 | 3.64 M | $8.29 B |
| 09/13/2024 | $26.91 | $26.49 (-1.56%) | $27.00 | $26.29 | 3.32 M | $8.23 B |
| 09/12/2024 | $26.30 | $26.57 (1.03%) | $26.80 | $25.87 | 4.66 M | $8.26 B |
| 09/11/2024 | $25.72 | $26.49 (2.99%) | $26.71 | $25.41 | 4.17 M | $8.23 B |
| 09/10/2024 | $25.17 | $25.25 (0.32%) | $25.31 | $24.53 | 3.10 M | $7.85 B |
| 09/09/2024 | $25.25 | $25.17 (-0.32%) | $25.62 | $25.08 | 3.79 M | $7.82 B |
| 09/06/2024 | $25.28 | $25.46 (0.71%) | $25.64 | $25.01 | 3.88 M | $7.91 B |
| 09/05/2024 | $25.31 | $25.33 (0.08%) | $25.47 | $24.93 | 3.45 M | $7.87 B |
| 09/04/2024 | $25.64 | $24.94 (-2.73%) | $26.08 | $24.68 | 3.69 M | $7.75 B |
| 09/03/2024 | $26.50 | $25.64 (-3.25%) | $26.56 | $25.57 | 3.92 M | $7.97 B |
| 08/30/2024 | $26.79 | $26.99 (0.75%) | $27.03 | $26.52 | 2.87 M | $8.39 B |
| 08/29/2024 | $26.67 | $26.90 (0.86%) | $26.98 | $26.29 | 2.64 M | $8.36 B |
| 08/28/2024 | $26.50 | $26.55 (0.19%) | $26.63 | $26.14 | 2.82 M | $8.25 B |
| 08/27/2024 | $27.31 | $26.58 (-2.67%) | $27.40 | $26.53 | 3.21 M | $8.26 B |
| 08/26/2024 | $27.89 | $27.38 (-1.83%) | $28.11 | $27.35 | 3.62 M | $8.51 B |
| 08/23/2024 | $27.18 | $27.59 (1.51%) | $27.67 | $27.14 | 2.77 M | $8.58 B |
| 08/22/2024 | $27.81 | $26.89 (-3.31%) | $27.90 | $26.85 | 3.66 M | $8.36 B |
| 08/21/2024 | $28.67 | $27.78 (-3.1%) | $28.71 | $27.65 | 2.40 M | $8.63 B |
| 08/20/2024 | $28.87 | $28.34 (-1.84%) | $28.98 | $27.86 | 2.67 M | $8.81 B |
| 08/19/2024 | $28.10 | $28.78 (2.42%) | $28.88 | $27.96 | 2.91 M | $8.94 B |
| 08/16/2024 | $27.59 | $27.89 (1.09%) | $27.99 | $27.52 | 1.47 M | $8.67 B |
| 08/15/2024 | $27.51 | $27.84 (1.2%) | $27.97 | $27.35 | 3.16 M | $8.65 B |
| 08/14/2024 | $27.50 | $27.40 (-0.36%) | $27.55 | $26.98 | 2.05 M | $8.52 B |
| 08/13/2024 | $26.88 | $27.29 (1.53%) | $27.35 | $26.72 | 2.94 M | $8.48 B |
| 08/12/2024 | $26.94 | $27.19 (0.93%) | $27.64 | $26.93 | 2.68 M | $8.45 B |
| 08/09/2024 | $26.53 | $26.71 (0.68%) | $26.95 | $26.23 | 2.22 M | $8.30 B |
| 08/08/2024 | $25.36 | $26.55 (4.69%) | $26.69 | $25.29 | 3.06 M | $8.25 B |
| 08/07/2024 | $25.98 | $25.30 (-2.62%) | $26.54 | $25.26 | 3.76 M | $7.86 B |
| 08/06/2024 | $25.33 | $25.34 (0.04%) | $25.81 | $24.88 | 3.96 M | $7.88 B |
| 08/05/2024 | $25.55 | $25.20 (-1.37%) | $25.97 | $24.82 | 5.97 M | $7.83 B |
| 08/02/2024 | $28.34 | $26.50 (-6.49%) | $28.40 | $26.48 | 5.74 M | $8.24 B |
| 08/01/2024 | $29.56 | $28.77 (-2.67%) | $29.73 | $28.15 | 5.59 M | $8.94 B |
| 07/31/2024 | $29.55 | $29.02 (-1.79%) | $29.74 | $28.99 | 3.59 M | $9.02 B |
| 07/30/2024 | $29.15 | $29.02 (-0.45%) | $29.48 | $28.73 | 3.17 M | $9.02 B |
| 07/29/2024 | $29.65 | $29.17 (-1.62%) | $29.68 | $28.89 | 3.37 M | $9.07 B |
| 07/26/2024 | $29.37 | $29.59 (0.75%) | $29.79 | $28.98 | 3.35 M | $9.02 B |
| 07/25/2024 | $29.83 | $29.20 (-2.11%) | $30.10 | $29.18 | 4.02 M | $8.90 B |
| 07/24/2024 | $30.64 | $29.84 (-2.61%) | $30.83 | $29.80 | 4.06 M | $9.10 B |
| 07/23/2024 | $30.69 | $30.46 (-0.75%) | $30.83 | $30.16 | 4.18 M | $9.29 B |
| 07/22/2024 | $29.89 | $30.81 (3.08%) | $30.95 | $29.46 | 5.05 M | $9.40 B |
| 07/19/2024 | $29.25 | $29.69 (1.5%) | $29.70 | $29.09 | 3.40 M | $9.05 B |
| 07/18/2024 | $29.89 | $29.47 (-1.41%) | $29.95 | $29.16 | 5.05 M | $8.99 B |
| 07/17/2024 | $31.35 | $29.81 (-4.91%) | $31.74 | $29.76 | 7.70 M | $9.09 B |
| 07/16/2024 | $32.03 | $31.65 (-1.19%) | $32.17 | $31.27 | 3.77 M | $9.65 B |
| 07/15/2024 | $32.74 | $31.99 (-2.29%) | $32.74 | $31.37 | 4.79 M | $9.76 B |
| 07/12/2024 | $32.72 | $32.56 (-0.49%) | $32.73 | $32.19 | 2.23 M | $9.93 B |
| 07/11/2024 | $32.37 | $32.48 (0.34%) | $32.82 | $32.04 | 2.21 M | $9.90 B |
| 07/10/2024 | $32.48 | $32.02 (-1.42%) | $32.57 | $31.79 | 2.56 M | $9.76 B |
| 07/09/2024 | $32.61 | $32.48 (-0.4%) | $32.72 | $32.05 | 2.77 M | $9.90 B |
| 07/08/2024 | $32.80 | $32.80 (0%) | $33.16 | $32.40 | 1.96 M | $10.00 B |
| 07/05/2024 | $33.14 | $32.61 (-1.6%) | $33.33 | $32.44 | 1.47 M | $9.94 B |
| 07/03/2024 | $33.00 | $33.30 (0.91%) | $33.43 | $32.86 | 1.64 M | $10.15 B |
| 07/02/2024 | $32.38 | $32.86 (1.48%) | $32.88 | $32.16 | 2.35 M | $10.02 B |
| 07/01/2024 | $32.69 | $32.13 (-1.71%) | $32.73 | $31.95 | 3.06 M | $9.80 B |
| 06/28/2024 | $32.95 | $32.63 (-0.97%) | $33.27 | $32.21 | 4.49 M | $9.95 B |
| 06/27/2024 | $33.03 | $32.62 (-1.24%) | $33.21 | $32.18 | 2.44 M | $9.95 B |
| 06/26/2024 | $33.39 | $32.89 (-1.5%) | $33.39 | $32.63 | 2.50 M | $10.03 B |
| 06/25/2024 | $33.24 | $33.51 (0.81%) | $33.82 | $32.92 | 2.98 M | $10.22 B |
| 06/24/2024 | $32.56 | $33.49 (2.86%) | $33.77 | $32.55 | 3.54 M | $10.21 B |
| 06/21/2024 | $32.49 | $32.43 (-0.18%) | $32.79 | $32.00 | 6.62 M | $9.89 B |
| 06/20/2024 | $32.62 | $32.47 (-0.46%) | $33.19 | $32.38 | 3.65 M | $9.90 B |