Antero Resources Corporat... (AR)
NYSE: AR
· Real-Time Price · USD
33.33
-0.16 (-0.48%)
At close: Oct 03, 2025, 3:59 PM
33.32
-0.03%
After-hours: Oct 03, 2025, 06:59 PM EDT
AR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.26 | 33.57 | 32.71 | 33.32 | 33.32 | -0.51% | 4,752,530 |
| Oct 2, 2025 | 34.71 | 34.80 | 33.16 | 33.49 | 33.49 | -4.26% | 6,402,013 |
| Oct 1, 2025 | 33.40 | 35.00 | 33.33 | 34.98 | 34.98 | 4.23% | 4,605,900 |
| Sep 30, 2025 | 33.40 | 34.43 | 33.15 | 33.56 | 33.56 | 0.03% | 4,171,902 |
| Sep 29, 2025 | 33.90 | 33.97 | 33.27 | 33.55 | 33.55 | -1.64% | 4,365,900 |
| Sep 26, 2025 | 33.88 | 34.62 | 33.80 | 34.11 | 34.11 | 0.18% | 5,272,625 |
| Sep 25, 2025 | 33.99 | 34.67 | 33.70 | 34.05 | 34.05 | 0.38% | 3,597,421 |
| Sep 24, 2025 | 33.76 | 34.40 | 33.44 | 33.92 | 33.92 | 1.74% | 4,417,206 |
| Sep 23, 2025 | 33.29 | 33.84 | 32.80 | 33.34 | 33.34 | 2.33% | 4,045,400 |
| Sep 22, 2025 | 31.60 | 32.63 | 31.49 | 32.58 | 32.58 | 2.78% | 4,557,327 |
| Sep 19, 2025 | 31.76 | 31.88 | 31.18 | 31.70 | 31.70 | -0.63% | 9,120,246 |
| Sep 18, 2025 | 32.39 | 32.55 | 31.60 | 31.90 | 31.90 | -1.12% | 4,492,128 |
| Sep 17, 2025 | 32.84 | 33.26 | 32.17 | 32.26 | 32.26 | -1.74% | 4,370,339 |
| Sep 16, 2025 | 32.72 | 32.99 | 31.79 | 32.83 | 32.83 | 1.11% | 5,495,228 |
| Sep 15, 2025 | 32.56 | 32.88 | 32.35 | 32.47 | 32.47 | -1.81% | 3,448,975 |
| Sep 12, 2025 | 33.07 | 33.63 | 32.99 | 33.07 | 33.07 | 0.70% | 2,788,460 |
| Sep 11, 2025 | 32.44 | 32.87 | 32.28 | 32.84 | 32.84 | -0.03% | 2,848,942 |
| Sep 10, 2025 | 31.89 | 33.16 | 31.85 | 32.85 | 32.85 | 2.08% | 3,947,622 |
| Sep 9, 2025 | 32.29 | 32.76 | 31.88 | 32.18 | 32.18 | 0.22% | 3,376,900 |
| Sep 8, 2025 | 33.27 | 33.51 | 32.09 | 32.11 | 32.11 | -1.56% | 7,131,961 |
Page 1 of 136