5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
-5.27%
3 MONTH PERFORMANCE
-21.89%
6 MONTH PERFORMANCE
-19.15%
YEAR-TO-DATE PERFORMANCE
-12.00%
1 YEAR PERFORMANCE
+11.80%
Antero Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $30.68 | $30.85 (0.55%) | $31.11 | $30.55 | 4.68 M | $9.57 B |
| 08/21/2025 | $30.65 | $30.70 (0.16%) | $31.09 | $30.38 | 5.20 M | $9.53 B |
| 08/20/2025 | $30.26 | $30.58 (1.06%) | $30.77 | $29.80 | 4.23 M | $9.49 B |
| 08/19/2025 | $29.85 | $29.87 (0.07%) | $30.18 | $29.72 | 5.29 M | $9.27 B |
| 08/18/2025 | $30.89 | $30.18 (-2.3%) | $30.89 | $29.87 | 10.71 M | $9.37 B |
| 08/15/2025 | $32.60 | $32.00 (-1.84%) | $32.93 | $32.00 | 5.65 M | $9.93 B |
| 08/14/2025 | $32.11 | $32.34 (0.72%) | $33.13 | $31.95 | 3.81 M | $10.04 B |
| 08/13/2025 | $32.59 | $32.38 (-0.64%) | $32.78 | $32.04 | 5.77 M | $10.05 B |
| 08/12/2025 | $32.25 | $32.35 (0.31%) | $32.57 | $31.98 | 3.03 M | $10.04 B |
| 08/11/2025 | $32.88 | $32.40 (-1.46%) | $32.92 | $32.23 | 3.49 M | $10.05 B |
| 08/08/2025 | $33.12 | $32.81 (-0.94%) | $33.42 | $32.57 | 3.14 M | $10.18 B |
| 08/07/2025 | $33.18 | $33.08 (-0.3%) | $33.77 | $32.97 | 2.94 M | $10.27 B |
| 08/06/2025 | $33.53 | $33.02 (-1.52%) | $33.83 | $32.72 | 3.88 M | $10.25 B |
| 08/05/2025 | $33.28 | $33.30 (0.06%) | $33.50 | $32.67 | 2.95 M | $10.33 B |
| 08/04/2025 | $33.54 | $33.02 (-1.55%) | $33.94 | $32.67 | 5.36 M | $10.25 B |
| 08/01/2025 | $34.46 | $33.67 (-2.29%) | $34.60 | $33.18 | 6.07 M | $10.45 B |
| 07/31/2025 | $34.13 | $34.93 (2.34%) | $35.12 | $33.92 | 7.77 M | $10.84 B |
| 07/30/2025 | $33.25 | $33.82 (1.71%) | $34.02 | $33.21 | 5.52 M | $10.50 B |
| 07/29/2025 | $32.91 | $33.73 (2.49%) | $33.97 | $32.80 | 6.28 M | $10.47 B |
| 07/28/2025 | $32.96 | $32.65 (-0.94%) | $33.13 | $32.17 | 4.51 M | $10.13 B |
| 07/25/2025 | $33.20 | $32.53 (-2.02%) | $33.35 | $32.39 | 4.80 M | $10.13 B |
| 07/24/2025 | $32.91 | $33.26 (1.06%) | $33.59 | $32.55 | 6.03 M | $10.35 B |
| 07/23/2025 | $32.67 | $32.56 (-0.34%) | $32.93 | $32.10 | 6.60 M | $10.14 B |
| 07/22/2025 | $32.61 | $33.18 (1.75%) | $33.42 | $32.55 | 6.55 M | $10.33 B |
| 07/21/2025 | $35.65 | $32.51 (-8.81%) | $35.78 | $32.41 | 13.79 M | $10.12 B |
| 07/18/2025 | $36.85 | $36.31 (-1.47%) | $36.89 | $36.10 | 3.66 M | $11.30 B |
| 07/17/2025 | $36.30 | $36.43 (0.36%) | $36.65 | $36.05 | 4.65 M | $11.34 B |
| 07/16/2025 | $36.77 | $36.21 (-1.52%) | $37.03 | $36.21 | 4.52 M | $11.27 B |
| 07/15/2025 | $36.77 | $36.32 (-1.22%) | $37.29 | $36.06 | 5.77 M | $11.31 B |
| 07/14/2025 | $36.04 | $37.16 (3.11%) | $37.38 | $35.99 | 6.74 M | $11.57 B |
| 07/11/2025 | $35.97 | $35.95 (-0.06%) | $36.21 | $35.51 | 5.93 M | $11.19 B |
| 07/10/2025 | $35.70 | $35.85 (0.42%) | $35.87 | $34.83 | 6.94 M | $11.16 B |
| 07/09/2025 | $36.21 | $35.56 (-1.8%) | $36.48 | $35.53 | 4.83 M | $11.07 B |
| 07/08/2025 | $37.21 | $36.62 (-1.59%) | $37.37 | $36.56 | 5.06 M | $11.40 B |
| 07/07/2025 | $37.17 | $37.02 (-0.4%) | $37.70 | $36.92 | 4.68 M | $11.53 B |
| 07/03/2025 | $37.43 | $37.26 (-0.45%) | $37.83 | $37.02 | 3.66 M | $11.60 B |
| 07/02/2025 | $38.30 | $37.20 (-2.87%) | $38.30 | $36.77 | 5.82 M | $11.58 B |
| 07/01/2025 | $40.05 | $37.66 (-5.97%) | $40.05 | $37.65 | 9.04 M | $11.72 B |
| 06/30/2025 | $40.62 | $40.28 (-0.84%) | $40.96 | $40.09 | 5.42 M | $12.54 B |
| 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 |
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.
