Antero Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	33.910	35.210	33.840	34.490	34.490	11,719
2026-02-05	34.040	34.460	33.255	34.045	34.045	9,218
2026-02-04	34.570	34.780	33.420	34.320	34.320	7,622
2026-02-03	33.670	34.212	33.250	33.369	33.369	11,820
2026-02-02	36.290	36.290	33.828	33.962	33.962	18,847
2026-01-30	35.000	36.430	35.000	35.916	35.916	9,902
2026-01-29	35.100	35.500	34.750	35.290	35.290	16,150
2026-01-28	34.400	34.720	33.660	34.368	34.368	9,847
2026-01-27	35.480	35.500	33.860	34.551	34.551	27,044
2026-01-26	35.350	35.470	34.201	35.300	35.300	34,174
2026-01-23	34.500	35.220	34.331	34.331	34.331	37,139
2026-01-22	34.360	34.843	33.910	34.011	34.011	36,696
2026-01-21	33.490	34.770	33.160	34.170	34.170	66,424
2026-01-20	33.560	34.560	32.782	32.825	32.825	48,689
2026-01-19	32.382	32.382	32.382	32.382	32.382	0
2026-01-16	32.190	32.450	31.310	32.382	32.382	17,081
2026-01-15	31.720	32.418	31.170	32.055	32.055	31,494
2026-01-14	32.370	32.400	31.735	31.880	31.880	15,743
2026-01-13	32.710	33.449	32.260	32.543	32.543	35,293
2026-01-12	31.380	32.470	31.380	32.458	32.458	24,256
2026-01-09	32.300	32.300	31.260	31.430	31.430	11,908
2026-01-08	32.640	33.205	32.121	32.410	32.410	12,989
2026-01-07	32.740	32.810	32.290	32.580	32.580	18,938
2026-01-06	32.460	32.640	31.999	32.115	32.115	17,257
2026-01-05	34.100	34.100	31.595	32.811	32.811	42,196
2026-01-02	34.600	34.600	33.297	33.908	33.908	11,192
2025-12-31	34.800	34.830	34.167	34.260	34.260	4,055
2025-12-30	35.060	35.542	35.060	35.290	35.290	1,872
2025-12-29	34.250	34.539	34.230	34.472	34.472	3,955
2025-12-24	34.295	34.295	34.007	34.216	34.216	922
2025-12-23	33.940	34.211	33.765	34.211	34.211	8,217
2025-12-22	34.170	34.270	33.512	33.521	33.521	11,432
2025-12-19	33.657	34.142	33.490	33.885	33.885	13,934
2025-12-18	34.590	35.117	33.685	33.685	33.685	6,945
2025-12-17	33.760	34.008	33.590	33.800	33.800	15,411
2025-12-16	34.420	34.420	32.870	33.290	33.290	23,371
2025-12-15	35.240	35.240	34.400	34.585	34.585	14,702
2025-12-12	36.010	36.042	35.202	35.535	35.535	11,846
2025-12-11	37.000	37.000	35.600	35.770	35.770	12,268
2025-12-10	37.450	37.450	36.682	36.960	36.960	15,393
2025-12-09	37.000	38.039	37.000	37.480	37.480	16,158
2025-12-08	36.850	37.670	36.290	37.202	37.202	8,803
2025-12-05	36.730	38.165	36.730	37.090	37.090	15,182
2025-12-04	36.520	37.058	36.199	36.820	36.820	15,307
2025-12-03	35.350	36.535	34.980	36.535	36.535	7,674
2025-12-02	35.830	35.830	34.985	34.985	34.985	8,999

← NewerPage 4 of 4 · 226 trading days

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.