5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
-8.99%
3 MONTH PERFORMANCE
-4.57%
6 MONTH PERFORMANCE
+27.99%
YEAR-TO-DATE PERFORMANCE
+3.05%
1 YEAR PERFORMANCE
+6.20%
Antero Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $35.50 | $36.18 (1.92%) | $36.60 | $34.99 | 6.00 M | $11.20 B |
| 04/28/2025 | $35.28 | $35.93 (1.84%) | $35.96 | $35.16 | 4.72 M | $11.12 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 |
| 03/28/2025 | $39.64 | $39.69 (0.13%) | $39.94 | $39.21 | 3.37 M | $12.28 B |
| 03/27/2025 | $41.21 | $39.53 (-4.08%) | $41.21 | $39.39 | 4.53 M | $12.23 B |
| 03/26/2025 | $41.98 | $40.97 (-2.41%) | $42.63 | $40.95 | 3.80 M | $12.68 B |
| 03/25/2025 | $41.50 | $41.42 (-0.19%) | $41.74 | $41.19 | 3.55 M | $12.82 B |
| 03/24/2025 | $41.20 | $41.21 (0.02%) | $41.59 | $40.70 | 3.19 M | $12.75 B |
| 03/21/2025 | $40.60 | $40.77 (0.42%) | $40.95 | $40.31 | 6.37 M | $12.62 B |
| 03/20/2025 | $40.74 | $40.97 (0.56%) | $41.36 | $40.39 | 4.12 M | $12.68 B |
| 03/19/2025 | $40.09 | $41.02 (2.32%) | $41.07 | $39.53 | 3.47 M | $12.70 B |
| 03/18/2025 | $39.34 | $39.87 (1.35%) | $40.17 | $38.97 | 4.00 M | $12.34 B |
| 03/17/2025 | $37.82 | $38.90 (2.86%) | $39.11 | $37.65 | 3.42 M | $12.04 B |
| 03/14/2025 | $36.50 | $37.57 (2.93%) | $37.75 | $35.94 | 3.77 M | $11.63 B |
| 03/13/2025 | $35.95 | $36.37 (1.17%) | $36.39 | $35.30 | 5.10 M | $11.26 B |
| 03/12/2025 | $36.11 | $36.01 (-0.28%) | $36.51 | $35.07 | 4.24 M | $11.14 B |
| 03/11/2025 | $35.05 | $35.86 (2.31%) | $36.38 | $35.05 | 5.09 M | $11.10 B |
| 03/10/2025 | $33.98 | $34.69 (2.09%) | $34.98 | $33.60 | 6.92 M | $10.74 B |
| 03/07/2025 | $33.69 | $33.64 (-0.15%) | $34.14 | $32.37 | 6.62 M | $10.41 B |
| 03/06/2025 | $35.78 | $33.78 (-5.59%) | $36.00 | $33.66 | 4.86 M | $10.45 B |
| 03/05/2025 | $36.00 | $36.38 (1.06%) | $36.64 | $35.17 | 5.19 M | $11.26 B |
| 03/04/2025 | $36.13 | $36.52 (1.08%) | $37.34 | $35.01 | 7.11 M | $11.30 B |
| 03/03/2025 | $37.34 | $36.15 (-3.19%) | $37.75 | $35.77 | 5.83 M | $11.19 B |
| 02/28/2025 | $35.21 | $36.70 (4.23%) | $36.81 | $35.18 | 4.81 M | $11.36 B |
| 02/27/2025 | $37.40 | $35.58 (-4.87%) | $37.60 | $35.44 | 6.25 M | $11.01 B |
| 02/26/2025 | $37.91 | $37.04 (-2.29%) | $37.91 | $36.97 | 4.62 M | $11.46 B |
| 02/25/2025 | $37.75 | $37.35 (-1.06%) | $37.79 | $36.42 | 3.82 M | $11.56 B |
| 02/24/2025 | $38.00 | $37.90 (-0.26%) | $38.59 | $37.28 | 3.25 M | $11.73 B |
| 02/21/2025 | $39.50 | $38.15 (-3.42%) | $39.54 | $37.76 | 5.94 M | $11.81 B |
| 02/20/2025 | $39.79 | $39.51 (-0.7%) | $40.21 | $39.07 | 3.53 M | $12.23 B |
| 02/19/2025 | $40.81 | $40.35 (-1.13%) | $41.18 | $40.13 | 6.08 M | $12.49 B |
| 02/18/2025 | $39.90 | $39.74 (-0.4%) | $40.34 | $38.77 | 4.55 M | $12.30 B |
| 02/14/2025 | $40.35 | $39.84 (-1.26%) | $40.50 | $39.41 | 3.88 M | $12.33 B |
| 02/13/2025 | $38.76 | $40.15 (3.59%) | $40.53 | $38.61 | 6.17 M | $12.43 B |
| 02/12/2025 | $39.75 | $39.38 (-0.93%) | $40.36 | $39.07 | 4.79 M | $12.19 B |
| 02/11/2025 | $40.36 | $40.02 (-0.84%) | $40.66 | $39.90 | 3.67 M | $12.39 B |
| 02/10/2025 | $38.38 | $40.02 (4.27%) | $40.15 | $38.35 | 4.06 M | $12.39 B |
| 02/07/2025 | $38.38 | $37.85 (-1.38%) | $38.73 | $37.75 | 2.82 M | $11.71 B |
| 02/06/2025 | $39.66 | $38.30 (-3.43%) | $39.76 | $37.80 | 4.81 M | $11.85 B |
| 02/05/2025 | $38.75 | $39.60 (2.19%) | $39.61 | $38.51 | 4.31 M | $12.26 B |
| 02/04/2025 | $37.34 | $38.73 (3.72%) | $38.74 | $37.26 | 3.46 M | $11.99 B |
| 02/03/2025 | $37.96 | $38.33 (0.97%) | $39.11 | $37.42 | 4.73 M | $11.86 B |
| 01/31/2025 | $37.86 | $37.32 (-1.43%) | $37.93 | $37.03 | 3.47 M | $11.55 B |
| 01/30/2025 | $37.68 | $37.85 (0.45%) | $38.54 | $37.50 | 3.12 M | $11.71 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.
