-
5 DAY PERFORMANCE
+8.72% -
1 MONTH PERFORMANCE
+6.56% -
3 MONTH PERFORMANCE
+14.64% -
6 MONTH PERFORMANCE
-6.45% -
YEAR-TO-DATE PERFORMANCE
+37.43% -
1 YEAR PERFORMANCE
+21.14%
Antero Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $26.92 | $26.84 (-0.3%) | $26.99 | $26.25 | 3.02 M | $8.34 B |
| 10/17/2024 | $27.56 | $27.30 (-0.94%) | $27.56 | $27.13 | 3.13 M | $8.49 B |
| 10/16/2024 | $27.44 | $27.24 (-0.73%) | $27.65 | $27.19 | 3.74 M | $8.47 B |
| 10/15/2024 | $27.30 | $27.35 (0.18%) | $27.64 | $27.23 | 3.86 M | $8.50 B |
| 10/14/2024 | $28.90 | $28.05 (-2.94%) | $29.09 | $27.97 | 3.48 M | $8.72 B |
| 10/11/2024 | $28.56 | $29.25 (2.42%) | $29.57 | $28.56 | 2.58 M | $9.09 B |
| 10/10/2024 | $28.60 | $28.85 (0.87%) | $29.10 | $28.46 | 3.18 M | $8.97 B |
| 10/09/2024 | $29.00 | $28.61 (-1.34%) | $29.20 | $28.47 | 3.47 M | $8.89 B |
| 10/08/2024 | $29.48 | $29.37 (-0.37%) | $29.53 | $28.88 | 3.43 M | $9.13 B |
| 10/07/2024 | $29.97 | $29.89 (-0.27%) | $30.22 | $29.52 | 2.58 M | $9.29 B |
| 10/04/2024 | $30.61 | $29.99 (-2.03%) | $30.70 | $29.95 | 2.82 M | $9.32 B |
| 10/03/2024 | $29.39 | $30.26 (2.96%) | $30.35 | $29.05 | 4.65 M | $9.40 B |
| 10/02/2024 | $29.26 | $29.23 (-0.1%) | $29.63 | $28.88 | 3.48 M | $9.08 B |
| 10/01/2024 | $27.92 | $28.66 (2.65%) | $28.73 | $27.68 | 4.67 M | $8.91 B |
| 09/30/2024 | $28.11 | $28.65 (1.92%) | $28.96 | $28.04 | 4.73 M | $8.90 B |
| 09/27/2024 | $28.28 | $28.71 (1.52%) | $28.90 | $28.15 | 4.36 M | $8.92 B |
| 09/26/2024 | $27.50 | $27.71 (0.76%) | $28.12 | $27.26 | 6.91 M | $8.61 B |
| 09/25/2024 | $28.46 | $27.74 (-2.53%) | $28.64 | $27.63 | 3.90 M | $8.62 B |
| 09/24/2024 | $29.14 | $28.38 (-2.61%) | $29.23 | $28.37 | 3.97 M | $8.82 B |
| 09/23/2024 | $27.66 | $28.88 (4.41%) | $28.94 | $27.59 | 5.16 M | $8.98 B |
| 09/20/2024 | $27.25 | $27.44 (0.7%) | $27.58 | $26.79 | 4.41 M | $8.53 B |
| 09/19/2024 | $27.31 | $27.25 (-0.22%) | $27.72 | $26.96 | 3.39 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 |