Antero Resources Corporation (AR) Charts

$39.69

north_east
$0.16 (0.39%)
Day's range
$39.21
Day's range
$39.94

5 DAY PERFORMANCE

-3.70%

1 MONTH PERFORMANCE

+8.13%

3 MONTH PERFORMANCE

+19.17%

6 MONTH PERFORMANCE

+38.23%

YEAR-TO-DATE PERFORMANCE

+13.22%

1 YEAR PERFORMANCE

+36.84%

Antero Resources Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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 $11.77 B
02/06/2025 $39.66 $38.30 (-3.43%) $39.76 $37.80 4.81 M $11.91 B
02/05/2025 $38.75 $39.60 (2.19%) $39.61 $38.51 4.31 M $12.32 B
02/04/2025 $37.34 $38.73 (3.72%) $38.74 $37.26 3.46 M $12.05 B
02/03/2025 $37.96 $38.33 (0.97%) $39.11 $37.42 4.73 M $11.92 B
01/31/2025 $37.86 $37.32 (-1.43%) $37.93 $37.03 3.47 M $11.61 B
01/30/2025 $37.68 $37.85 (0.45%) $38.54 $37.50 3.12 M $11.77 B
01/29/2025 $37.39 $37.35 (-0.11%) $37.99 $37.07 3.46 M $11.62 B
01/28/2025 $36.53 $37.22 (1.89%) $37.30 $36.14 5.59 M $11.58 B
01/27/2025 $38.10 $36.35 (-4.59%) $38.58 $36.14 10.98 M $11.31 B
01/24/2025 $40.75 $40.15 (-1.47%) $40.75 $39.98 3.61 M $12.49 B
01/23/2025 $41.06 $40.55 (-1.24%) $41.21 $40.39 3.84 M $12.61 B
01/22/2025 $40.42 $40.74 (0.79%) $41.53 $40.13 4.25 M $12.67 B
01/21/2025 $39.97 $39.93 (-0.1%) $40.07 $39.40 5.14 M $12.42 B
01/17/2025 $39.72 $40.46 (1.86%) $40.69 $39.56 5.29 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