Antero Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	37.700	39.782	37.700	39.338	39.338	6,050
2026-05-01	40.000	40.000	37.810	38.640	38.640	14,863
2026-04-30	39.700	39.730	37.790	39.253	39.253	15,519
2026-04-29	38.590	39.500	38.550	39.098	39.098	10,916
2026-04-28	38.500	39.140	38.500	38.530	38.530	4,946
2026-04-27	37.840	38.960	37.630	37.920	37.920	6,970
2026-04-24	38.120	38.580	37.330	37.640	37.640	6,347
2026-04-23	38.800	39.850	37.601	38.270	38.270	8,539
2026-04-22	37.140	38.771	37.140	38.159	38.159	8,360
2026-04-21	36.400	37.190	36.400	36.930	36.930	5,464
2026-04-20	37.800	38.100	36.210	36.965	36.965	6,151
2026-04-17	37.490	37.490	35.345	36.551	36.551	28,967
2026-04-16	36.800	37.360	36.190	37.220	37.220	7,018
2026-04-15	36.050	36.646	36.000	36.571	36.571	8,115
2026-04-14	37.000	37.500	35.900	35.980	35.980	17,992
2026-04-13	39.590	39.590	37.275	37.275	37.275	17,324
2026-04-10	38.300	38.300	37.360	38.152	38.152	7,793
2026-04-09	39.380	39.525	38.070	38.260	38.260	14,054
2026-04-08	38.800	39.000	37.840	38.778	38.778	18,055
2026-04-07	40.200	41.400	40.200	40.727	40.727	9,865
2026-04-02	41.930	42.200	40.300	40.393	40.393	8,626
2026-04-01	42.000	42.725	40.796	40.961	40.961	16,678
2026-03-31	43.480	44.620	41.860	42.110	42.110	9,947
2026-03-30	45.950	45.950	43.870	44.113	44.113	10,285
2026-03-27	45.000	45.410	44.710	45.370	45.370	4,910
2026-03-26	44.680	45.420	44.540	44.595	44.595	10,589
2026-03-25	43.050	44.720	42.670	44.490	44.490	13,889
2026-03-24	42.940	43.985	42.650	43.320	43.320	17,417
2026-03-23	43.200	44.450	41.300	42.731	42.731	25,902
2026-03-20	43.500	44.109	43.029	43.290	43.290	9,118
2026-03-19	42.000	44.360	42.000	43.210	43.210	20,471
2026-03-18	40.950	41.780	40.195	41.675	41.675	12,781
2026-03-17	40.900	42.050	40.830	41.250	41.250	6,837
2026-03-16	41.480	41.752	40.130	41.300	41.300	9,806
2026-03-13	40.790	40.930	39.800	40.650	40.650	8,996
2026-03-12	40.390	40.802	39.510	40.587	40.587	21,970
2026-03-11	37.560	39.509	37.510	39.431	39.431	5,290
2026-03-10	38.160	38.880	37.250	37.609	37.609	23,510
2026-03-09	41.000	41.100	38.694	39.499	39.499	35,261
2026-03-06	38.870	39.860	38.850	39.180	39.180	17,730
2026-03-05	38.560	39.500	38.481	39.143	39.143	7,765
2026-03-04	37.650	37.650	36.470	37.300	37.300	8,111
2026-03-03	37.390	38.110	36.867	37.478	37.478	51,085
2026-03-02	37.250	39.000	36.370	36.720	36.720	9,276
2026-02-27	34.340	36.375	34.340	36.373	36.373	8,607
2026-02-26	33.970	34.750	33.830	34.528	34.528	3,728
2026-02-25	33.580	34.283	33.558	34.242	34.242	3,100
2026-02-24	33.750	34.470	33.130	33.490	33.490	6,552
2026-02-23	35.540	35.600	33.937	33.998	33.998	6,490
2026-02-20	35.030	35.582	34.295	35.400	35.400	12,266
2026-02-19	34.200	35.195	34.200	34.550	34.550	7,333
2026-02-18	34.480	34.480	33.240	33.756	33.756	7,210
2026-02-17	34.820	34.970	32.837	33.257	33.257	10,967
2026-02-16	34.917	34.917	34.917	34.917	34.917	0
2026-02-13	33.000	35.370	33.000	34.917	34.917	8,404
2026-02-12	36.020	36.020	33.090	33.575	33.575	12,236
2026-02-11	34.600	34.950	34.130	34.620	34.620	8,369
2026-02-10	34.640	34.640	33.599	33.599	33.599	5,933
2026-02-09	34.080	34.879	33.375	34.520	34.520	7,721
2026-02-06	33.910	35.210	33.840	34.490	34.490	11,719

← NewerPage 3 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.