Antero Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	38.570	38.900	37.940	38.670	38.670	4,610
2026-10-20	39.450	39.450	38.120	38.762	38.762	3,680
2026-10-19	38.300	39.221	38.200	38.988	38.988	2,758
2026-10-16	36.770	38.360	36.540	38.345	38.345	5,960
2026-10-15	37.130	37.130	35.980	36.510	36.510	2,990
2026-10-14	37.170	37.910	36.730	36.799	36.799	7,737
2026-10-13	36.700	37.535	36.510	37.520	37.520	4,894
2026-10-12	35.890	36.630	35.400	36.630	36.630	4,068
2026-10-09	36.240	36.450	35.840	35.900	35.900	6,222
2026-10-08	36.190	36.370	35.700	36.180	36.180	2,654
2026-10-07	35.430	36.200	35.230	35.370	35.370	5,877
2026-10-06	35.330	35.441	34.508	35.441	35.441	4,019
2026-10-05	34.750	34.950	33.600	34.902	34.902	3,545
2026-10-02	33.570	34.440	33.570	34.100	34.100	7,666
2026-10-01	33.060	34.060	33.060	34.035	34.035	4,326
2026-09-30	33.700	34.120	33.370	33.859	33.859	4,972
2026-09-29	33.980	34.180	33.685	33.731	33.731	2,864
2026-09-28	35.050	35.560	34.415	34.601	34.601	5,176
2026-09-25	35.730	35.740	34.810	35.095	35.095	4,030
2026-09-24	36.040	36.400	35.410	35.828	35.828	7,990
2026-09-23	35.010	36.312	34.590	35.820	35.820	8,553
2026-09-22	34.100	34.852	33.540	34.490	34.490	5,289
2026-09-21	34.920	34.920	33.740	34.059	34.059	4,936
2026-09-18	35.641	35.790	35.030	35.140	35.140	6,168
2026-09-17	35.680	35.960	35.390	35.670	35.670	5,236
2026-09-16	38.340	38.790	36.465	36.500	36.500	17,586
2026-09-15	38.100	39.305	38.100	39.030	39.030	16,435
2026-09-14	39.010	39.890	38.470	38.540	38.540	8,381
2026-09-11	39.170	39.290	38.490	38.558	38.558	28,606
2026-09-10	39.040	39.820	38.330	39.338	39.338	6,685
2026-09-09	39.500	40.090	38.692	39.002	39.002	4,140
2026-09-08	43.790	44.030	39.240	39.468	39.468	5,431
2026-09-04	39.200	40.500	39.030	39.378	39.378	75
2026-09-03	40.000	40.190	39.460	39.970	39.970	6,513
2026-09-02	40.240	40.240	39.480	39.950	39.950	3,567
2026-09-01	38.170	39.870	38.170	39.790	39.790	8,583
2026-08-31	38.590	39.340	38.430	38.640	38.640	7,161
2026-08-28	38.800	39.090	38.280	38.590	38.590	1,979
2026-08-27	38.700	38.940	37.860	38.530	38.530	6,865
2026-08-26	37.990	38.990	37.480	38.792	38.792	3,533
2026-08-25	37.250	37.763	36.880	37.675	37.675	7,564
2026-08-24	38.250	38.402	37.680	38.100	38.100	9,832
2026-08-21	38.060	38.390	37.505	37.950	37.950	3,007
2026-08-20	37.840	38.155	37.390	37.462	37.462	6,554
2026-08-19	37.100	37.665	37.100	37.330	37.330	4,715
2026-08-18	37.140	37.269	36.640	37.020	37.020	7,566
2026-08-17	38.000	38.000	36.010	36.157	36.157	7,790
2026-08-14	37.130	37.612	36.450	37.310	37.310	7,238
2026-08-13	37.080	37.175	36.070	36.540	36.540	7,027
2026-08-12	37.000	38.152	37.000	37.611	37.611	5,664
2026-08-11	37.070	37.760	36.826	37.759	37.759	10,557
2026-08-10	34.850	37.245	34.850	37.245	37.245	4,847
2026-08-07	34.870	35.640	34.600	35.059	35.059	2,981
2026-08-06	34.330	35.100	34.330	34.841	34.841	3,919
2026-08-05	36.040	36.040	34.671	34.700	34.700	4,306
2026-08-04	37.020	37.020	35.185	35.660	35.660	4,849
2026-08-03	35.590	36.760	35.300	36.119	36.119	12,369
2026-07-31	35.300	36.000	35.200	35.910	35.910	11,672
2026-07-30	35.300	35.300	34.220	34.720	34.720	5,089
2026-07-29	34.518	35.330	34.100	34.955	34.955	8,791

Page 1 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.