5 DAY PERFORMANCE
+4.82%
1 MONTH PERFORMANCE
+31.08%
3 MONTH PERFORMANCE
+50.71%
6 MONTH PERFORMANCE
+36.24%
YEAR-TO-DATE PERFORMANCE
+15.41%
1 YEAR PERFORMANCE
+84.70%
Antero Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $39.72 | $40.46 (1.86%) | $40.69 | $39.56 | 5.22 M | $12.58 B |
| 01/16/2025 | $39.72 | $40.57 (2.14%) | $40.93 | $39.72 | 6.11 M | $12.62 B |
| 01/15/2025 | $39.27 | $40.23 (2.44%) | $40.53 | $38.88 | 5.64 M | $12.51 B |
| 01/14/2025 | $38.29 | $38.59 (0.78%) | $38.98 | $37.96 | 6.95 M | $12.00 B |
| 01/13/2025 | $38.51 | $38.30 (-0.55%) | $38.75 | $37.70 | 5.39 M | $11.91 B |
| 01/10/2025 | $38.62 | $38.32 (-0.78%) | $39.43 | $38.05 | 6.88 M | $11.92 B |
| 01/08/2025 | $36.94 | $37.86 (2.49%) | $37.93 | $36.91 | 6.44 M | $11.78 B |
| 01/07/2025 | $36.07 | $36.68 (1.69%) | $36.84 | $35.91 | 4.80 M | $11.41 B |
| 01/06/2025 | $35.68 | $36.01 (0.92%) | $36.33 | $35.60 | 4.51 M | $11.20 B |
| 01/03/2025 | $35.50 | $34.94 (-1.58%) | $36.19 | $34.42 | 4.04 M | $10.87 B |
| 01/02/2025 | $36.00 | $35.57 (-1.19%) | $36.11 | $34.89 | 3.98 M | $11.06 B |
| 12/31/2024 | $35.10 | $35.05 (-0.14%) | $35.45 | $34.71 | 3.78 M | $10.90 B |
| 12/30/2024 | $34.40 | $35.52 (3.26%) | $36.25 | $34.17 | 6.90 M | $11.05 B |
| 12/27/2024 | $32.83 | $33.30 (1.43%) | $33.36 | $32.74 | 2.12 M | $10.36 B |
| 12/26/2024 | $32.99 | $32.81 (-0.55%) | $33.08 | $32.51 | 1.84 M | $10.20 B |
| 12/24/2024 | $32.50 | $33.25 (2.31%) | $33.28 | $32.22 | 2.11 M | $10.34 B |
| 12/23/2024 | $31.06 | $32.31 (4.02%) | $32.41 | $30.96 | 2.99 M | $10.05 B |
| 12/20/2024 | $30.80 | $30.93 (0.42%) | $31.75 | $30.60 | 6.56 M | $9.62 B |
| 12/19/2024 | $31.48 | $30.86 (-1.97%) | $31.61 | $30.78 | 3.61 M | $9.60 B |
| 12/18/2024 | $31.65 | $30.55 (-3.48%) | $32.08 | $30.53 | 3.75 M | $9.50 B |
| 12/17/2024 | $31.12 | $31.59 (1.51%) | $31.64 | $30.68 | 3.76 M | $9.83 B |
| 12/16/2024 | $32.44 | $31.58 (-2.65%) | $32.44 | $31.48 | 2.28 M | $9.82 B |
| 12/13/2024 | $32.98 | $32.37 (-1.85%) | $33.25 | $32.22 | 2.93 M | $10.07 B |
| 12/12/2024 | $32.78 | $33.05 (0.82%) | $33.47 | $32.43 | 3.41 M | $10.28 B |
| 12/11/2024 | $31.43 | $32.90 (4.68%) | $32.95 | $31.28 | 4.26 M | $10.23 B |
| 12/10/2024 | $31.19 | $31.05 (-0.45%) | $31.89 | $30.92 | 2.63 M | $9.66 B |
| 12/09/2024 | $31.69 | $31.19 (-1.58%) | $31.91 | $31.12 | 3.45 M | $9.70 B |
| 12/06/2024 | $31.69 | $31.09 (-1.89%) | $31.74 | $30.69 | 3.52 M | $9.67 B |
| 12/05/2024 | $32.16 | $31.76 (-1.24%) | $32.58 | $31.70 | 3.08 M | $9.88 B |
| 12/04/2024 | $32.05 | $31.52 (-1.65%) | $32.15 | $31.26 | 2.84 M | $9.80 B |
| 12/03/2024 | $31.92 | $32.08 (0.5%) | $32.16 | $31.42 | 4.08 M | $9.98 B |
| 12/02/2024 | $32.29 | $31.79 (-1.55%) | $32.53 | $31.48 | 3.81 M | $9.89 B |
| 11/29/2024 | $32.75 | $32.69 (-0.18%) | $33.00 | $32.56 | 1.91 M | $10.17 B |
| 11/27/2024 | $32.64 | $32.48 (-0.49%) | $32.95 | $32.29 | 3.84 M | $10.10 B |
| 11/26/2024 | $33.11 | $33.09 (-0.06%) | $33.49 | $32.82 | 2.75 M | $10.29 B |
| 11/25/2024 | $33.96 | $33.23 (-2.15%) | $34.65 | $33.12 | 6.04 M | $10.34 B |
| 11/22/2024 | $33.06 | $33.11 (0.15%) | $33.61 | $32.81 | 4.41 M | $10.30 B |
| 11/21/2024 | $33.99 | $33.40 (-1.74%) | $34.58 | $33.25 | 6.87 M | $10.39 B |
| 11/20/2024 | $32.34 | $33.18 (2.6%) | $33.47 | $32.17 | 3.98 M | $10.32 B |
| 11/19/2024 | $31.39 | $31.92 (1.69%) | $32.01 | $31.11 | 2.20 M | $9.93 B |
| 11/18/2024 | $30.68 | $31.95 (4.14%) | $32.17 | $30.56 | 4.69 M | $9.94 B |
| 11/15/2024 | $30.43 | $30.49 (0.2%) | $30.81 | $30.16 | 2.45 M | $9.48 B |
| 11/14/2024 | $31.35 | $30.41 (-3%) | $31.38 | $30.25 | 3.66 M | $9.46 B |
| 11/13/2024 | $31.18 | $31.19 (0.03%) | $31.37 | $30.87 | 2.56 M | $9.70 B |
| 11/12/2024 | $31.50 | $31.16 (-1.08%) | $31.96 | $31.09 | 3.59 M | $9.69 B |
| 11/11/2024 | $30.05 | $31.67 (5.39%) | $31.76 | $29.80 | 7.02 M | $9.85 B |
| 11/08/2024 | $28.71 | $29.23 (1.81%) | $29.27 | $28.40 | 3.03 M | $9.09 B |
| 11/07/2024 | $28.65 | $28.67 (0.07%) | $28.99 | $28.25 | 2.65 M | $8.92 B |
| 11/06/2024 | $28.03 | $28.65 (2.21%) | $28.92 | $27.52 | 4.76 M | $8.91 B |
| 11/05/2024 | $26.90 | $26.69 (-0.78%) | $27.15 | $26.57 | 2.99 M | $8.30 B |
| 11/04/2024 | $25.62 | $26.57 (3.71%) | $26.85 | $25.61 | 3.71 M | $8.26 B |
| 11/01/2024 | $26.15 | $25.54 (-2.33%) | $26.58 | $25.36 | 5.16 M | $7.94 B |
| 10/31/2024 | $27.71 | $25.88 (-6.6%) | $28.16 | $25.87 | 8.37 M | $8.05 B |
| 10/30/2024 | $27.96 | $28.22 (0.93%) | $28.42 | $27.74 | 5.31 M | $8.78 B |
| 10/29/2024 | $27.48 | $27.59 (0.4%) | $27.66 | $27.04 | 3.63 M | $8.58 B |
| 10/28/2024 | $27.10 | $27.41 (1.14%) | $27.65 | $26.88 | 3.57 M | $8.53 B |
| 10/25/2024 | $27.89 | $27.74 (-0.54%) | $28.06 | $27.33 | 3.67 M | $8.62 B |
| 10/24/2024 | $27.17 | $27.69 (1.91%) | $27.91 | $26.68 | 4.40 M | $8.61 B |
| 10/23/2024 | $26.65 | $26.94 (1.09%) | $26.95 | $26.34 | 2.43 M | $8.37 B |
| 10/22/2024 | $27.04 | $26.56 (-1.78%) | $27.14 | $26.55 | 2.44 M | $8.26 B |
| 10/21/2024 | $27.09 | $26.87 (-0.81%) | $27.20 | $26.71 | 2.85 M | $8.35 B |