5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
+12.19%
YEAR-TO-DATE PERFORMANCE
-1.74%
1 YEAR PERFORMANCE
-14.80%
Antero Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $33.61 | $33.85 (0.71%) | $34.03 | $33.22 | 4.48 M | $10.48 B |
| 02/17/2026 | $34.81 | $33.63 (-3.39%) | $34.96 | $32.81 | 5.50 M | $10.42 B |
| 02/13/2026 | $33.90 | $34.76 (2.54%) | $35.47 | $33.50 | 7.66 M | $10.77 B |
| 02/12/2026 | $34.12 | $33.81 (-0.91%) | $35.64 | $33.03 | 11.41 M | $10.47 B |
| 02/11/2026 | $34.60 | $35.17 (1.65%) | $35.20 | $34.11 | 6.84 M | $10.89 B |
| 02/10/2026 | $34.46 | $33.80 (-1.92%) | $34.67 | $33.55 | 3.57 M | $10.47 B |
| 02/09/2026 | $33.42 | $34.24 (2.45%) | $34.88 | $33.30 | 4.59 M | $10.60 B |
| 02/06/2026 | $34.05 | $34.37 (0.94%) | $35.28 | $34.05 | 5.06 M | $10.61 B |
| 02/05/2026 | $34.11 | $33.85 (-0.76%) | $34.45 | $33.18 | 4.10 M | $10.45 B |
| 02/04/2026 | $34.39 | $34.22 (-0.49%) | $34.88 | $33.41 | 6.21 M | $10.57 B |
| 02/03/2026 | $33.69 | $33.97 (0.83%) | $34.27 | $33.15 | 5.80 M | $10.49 B |
| 02/02/2026 | $33.80 | $33.60 (-0.59%) | $34.82 | $33.49 | 6.99 M | $10.37 B |
| 01/30/2026 | $35.75 | $36.37 (1.73%) | $36.50 | $35.28 | 5.62 M | $11.23 B |
| 01/29/2026 | $35.50 | $35.30 (-0.56%) | $35.80 | $34.72 | 5.01 M | $10.90 B |
| 01/28/2026 | $34.29 | $34.46 (0.5%) | $34.76 | $33.73 | 7.60 M | $10.64 B |
| 01/27/2026 | $35.39 | $34.38 (-2.85%) | $35.51 | $33.86 | 6.44 M | $10.62 B |
| 01/26/2026 | $34.86 | $35.43 (1.64%) | $35.47 | $34.20 | 6.79 M | $10.94 B |
| 01/23/2026 | $34.98 | $34.29 (-1.97%) | $35.24 | $34.10 | 7.93 M | $10.59 B |
| 01/22/2026 | $34.71 | $34.38 (-0.95%) | $34.87 | $33.89 | 6.25 M | $10.62 B |
| 01/21/2026 | $33.39 | $34.24 (2.55%) | $34.90 | $33.16 | 10.56 M | $10.57 B |
| 01/20/2026 | $34.27 | $32.87 (-4.09%) | $34.56 | $32.57 | 6.34 M | $10.15 B |
| 01/16/2026 | $31.51 | $32.35 (2.67%) | $32.49 | $31.28 | 5.43 M | $9.99 B |
| 01/15/2026 | $31.62 | $31.78 (0.51%) | $32.49 | $31.15 | 7.11 M | $9.81 B |
| 01/14/2026 | $31.75 | $31.94 (0.6%) | $32.33 | $31.67 | 6.72 M | $9.86 B |
| 01/13/2026 | $32.97 | $32.49 (-1.46%) | $33.50 | $32.16 | 4.72 M | $10.03 B |
| 01/12/2026 | $31.46 | $32.33 (2.77%) | $32.54 | $31.33 | 6.55 M | $9.98 B |
| 01/09/2026 | $32.09 | $31.38 (-2.21%) | $32.33 | $31.26 | 8.61 M | $9.69 B |
| 01/08/2026 | $32.66 | $32.18 (-1.47%) | $33.23 | $32.07 | 5.45 M | $9.94 B |
| 01/07/2026 | $32.55 | $32.86 (0.95%) | $32.93 | $32.31 | 4.96 M | $10.15 B |
| 01/06/2026 | $32.47 | $32.29 (-0.55%) | $32.79 | $31.97 | 6.25 M | $9.97 B |
| 01/05/2026 | $33.87 | $32.88 (-2.92%) | $33.92 | $31.59 | 11.44 M | $10.15 B |
| 01/02/2026 | $34.20 | $34.21 (0.03%) | $34.44 | $33.27 | 4.00 M | $10.56 B |
| 12/31/2025 | $34.55 | $34.46 (-0.26%) | $34.85 | $34.09 | 4.09 M | $10.64 B |
| 12/30/2025 | $35.15 | $35.10 (-0.14%) | $35.63 | $35.00 | 3.50 M | $10.84 B |
| 12/29/2025 | $34.25 | $34.61 (1.05%) | $34.83 | $34.16 | 2.54 M | $10.69 B |
| 12/26/2025 | $34.51 | $34.06 (-1.3%) | $34.56 | $33.87 | 1.57 M | $10.52 B |
| 12/24/2025 | $34.23 | $34.19 (-0.12%) | $34.46 | $33.98 | 1.46 M | $10.56 B |
| 12/23/2025 | $34.09 | $34.74 (1.91%) | $34.95 | $33.74 | 4.35 M | $10.73 B |
| 12/22/2025 | $34.03 | $33.62 (-1.2%) | $34.32 | $33.48 | 5.18 M | $10.38 B |
| 12/19/2025 | $33.63 | $34.02 (1.16%) | $34.26 | $33.55 | 5.57 M | $10.50 B |
| 12/18/2025 | $34.56 | $33.53 (-2.98%) | $35.18 | $33.35 | 4.31 M | $10.35 B |
| 12/17/2025 | $33.69 | $34.31 (1.84%) | $34.50 | $33.50 | 5.09 M | $10.59 B |
| 12/16/2025 | $34.16 | $33.23 (-2.72%) | $34.42 | $32.81 | 5.35 M | $10.26 B |
| 12/15/2025 | $35.24 | $34.85 (-1.11%) | $35.29 | $34.38 | 4.31 M | $10.76 B |
| 12/12/2025 | $36.01 | $35.19 (-2.28%) | $36.13 | $35.15 | 3.98 M | $10.87 B |
| 12/11/2025 | $36.51 | $35.95 (-1.53%) | $36.75 | $35.58 | 6.48 M | $11.10 B |
| 12/10/2025 | $37.30 | $37.13 (-0.46%) | $37.50 | $36.59 | 7.82 M | $11.46 B |
| 12/09/2025 | $37.55 | $37.35 (-0.53%) | $38.04 | $37.02 | 7.41 M | $11.53 B |
| 12/08/2025 | $36.53 | $37.30 (2.11%) | $37.69 | $36.20 | 11.77 M | $11.52 B |
| 12/05/2025 | $37.25 | $36.75 (-1.34%) | $38.17 | $36.74 | 5.22 M | $11.35 B |
| 12/04/2025 | $36.68 | $36.60 (-0.22%) | $37.13 | $36.17 | 3.86 M | $11.30 B |
| 12/03/2025 | $35.15 | $36.40 (3.56%) | $36.67 | $35.02 | 6.77 M | $11.24 B |
| 12/02/2025 | $35.68 | $34.72 (-2.69%) | $35.78 | $34.67 | 4.08 M | $10.72 B |
| 12/01/2025 | $36.16 | $35.76 (-1.11%) | $36.44 | $35.64 | 5.32 M | $11.04 B |
| 11/28/2025 | $35.60 | $36.43 (2.33%) | $36.67 | $35.28 | 2.88 M | $11.25 B |
| 11/26/2025 | $34.29 | $35.12 (2.42%) | $35.69 | $34.29 | 4.70 M | $10.84 B |
| 11/25/2025 | $34.21 | $34.00 (-0.61%) | $34.32 | $33.39 | 4.47 M | $10.50 B |
| 11/24/2025 | $33.26 | $34.56 (3.91%) | $34.65 | $32.77 | 6.36 M | $10.67 B |
| 11/21/2025 | $33.33 | $33.55 (0.66%) | $33.90 | $32.68 | 6.00 M | $10.36 B |
| 11/20/2025 | $35.11 | $33.32 (-5.1%) | $35.93 | $33.27 | 8.40 M | $10.29 B |
| 11/19/2025 | $34.24 | $35.08 (2.45%) | $35.15 | $34.15 | 4.50 M | $10.83 B |
| 11/18/2025 | $33.33 | $34.76 (4.29%) | $34.95 | $33.05 | 4.40 M | $10.73 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.
