Antero Resources Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	33.900	34.491	33.450	33.560	33.560	7,847
2026-07-27	34.000	35.030	34.000	34.420	34.420	15,775
2026-07-24	35.310	35.790	35.100	35.400	35.400	3,849
2026-07-23	36.050	36.050	35.213	35.319	35.319	3,872
2026-07-22	33.450	33.450	33.450	33.450	33.450	8,084
2026-07-21	33.450	33.450	33.450	33.450	33.450	4,075
2026-07-20	33.450	33.450	33.450	33.450	33.450	3,523
2026-07-17	34.000	34.000	33.300	33.450	33.450	3,385
2026-07-16	33.580	34.100	33.063	33.460	33.460	9,210
2026-07-15	33.670	34.272	33.300	33.500	33.500	4,310
2026-07-14	34.347	34.540	33.579	33.862	33.862	5,059
2026-07-13	33.790	34.328	33.430	34.328	34.328	8,346
2026-07-10	34.520	34.800	32.628	33.000	33.000	15,947
2026-07-09	35.240	35.240	34.070	34.610	34.610	9,922
2026-07-08	35.420	36.000	34.770	34.770	34.770	2,771
2026-07-07	35.100	35.440	34.660	35.110	35.110	1,382
2026-07-06	35.030	35.620	34.925	34.930	34.930	2,390
2026-07-03	35.240	35.240	35.240	35.240	35.240	0
2026-07-02	34.960	35.500	34.960	35.240	35.240	1,740
2026-07-01	34.760	35.740	34.760	35.200	35.200	5,060
2026-06-30	34.780	35.850	34.500	35.470	35.470	8,394
2026-06-29	35.350	35.790	34.300	34.421	34.421	7,502
2026-06-26	34.400	35.840	34.400	35.390	35.390	6,900
2026-06-25	34.680	34.890	34.110	34.590	34.590	9,437
2026-06-24	34.000	34.900	33.880	34.440	34.440	6,302
2026-06-23	33.230	34.450	33.230	34.114	34.114	2,424
2026-06-22	33.890	33.890	32.882	33.570	33.570	4,432
2026-06-19	33.410	33.410	33.410	33.410	33.410	0
2026-06-18	33.530	33.870	33.060	33.410	33.410	7,484
2026-06-17	33.594	34.155	33.426	34.010	34.010	9,953
2026-06-16	34.270	34.360	33.536	34.030	34.030	8,961
2026-06-15	34.500	34.900	33.730	34.050	34.050	10,781
2026-06-12	34.170	35.030	33.820	34.748	34.748	7,816
2026-06-11	35.370	36.170	34.310	34.750	34.750	14,328
2026-06-10	34.370	35.700	34.370	35.460	35.460	5,058
2026-06-09	35.330	35.500	34.330	34.440	34.440	18,865
2026-06-08	35.560	36.270	35.420	35.600	35.600	5,095
2026-06-05	37.200	37.250	35.560	35.740	35.740	16,940
2026-06-04	36.000	36.922	36.000	36.922	36.922	3,536
2026-06-03	36.700	36.920	36.200	36.445	36.445	5,932
2026-06-02	37.480	37.480	35.820	36.376	36.376	7,643
2026-06-01	35.880	37.410	35.880	36.971	36.971	10,361
2026-05-29	35.460	36.038	35.400	35.672	35.672	8,152
2026-05-28	35.670	36.395	34.921	35.990	35.990	11,058
2026-05-27	35.600	36.710	34.950	35.510	35.510	7,404
2026-05-26	36.530	36.950	36.140	36.210	36.210	3,944
2026-05-22	37.100	37.288	36.400	36.521	36.521	5,263
2026-05-21	37.540	39.170	37.050	37.180	37.180	9,503
2026-05-20	39.110	39.110	37.905	37.910	37.910	9,830
2026-05-19	38.500	38.891	38.080	38.700	38.700	7,267
2026-05-18	38.630	38.645	37.930	38.542	38.542	8,074
2026-05-15	37.550	38.031	37.150	37.919	37.919	7,943
2026-05-14	37.000	37.440	36.500	37.270	37.270	14,469
2026-05-13	36.000	36.870	36.000	36.621	36.621	4,571
2026-05-12	37.210	37.210	35.865	36.350	36.350	4,613
2026-05-11	36.600	36.750	36.209	36.481	36.481	9,589
2026-05-08	36.400	36.990	35.910	36.220	36.220	6,497
2026-05-07	36.640	36.750	35.638	36.270	36.270	14,299
2026-05-06	37.920	38.670	37.136	37.199	37.199	10,265
2026-05-05	39.530	40.000	38.639	39.500	39.500	6,748

← NewerPage 2 of 4 · 225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.