Antero Resources Corporat... (AR)
NYSE: AR
· Real-Time Price · USD
29.86
-0.32 (-1.06%)
At close: Aug 19, 2025, 3:59 PM
30.44
1.94%
Pre-market: Aug 20, 2025, 04:50 AM EDT
AR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 29.85 | 30.18 | 29.72 | 29.87 | 29.87 | -1.03% | 5,248,419 |
| Aug 18, 2025 | 30.89 | 30.89 | 29.87 | 30.18 | 30.18 | -5.69% | 10,713,140 |
| Aug 15, 2025 | 32.60 | 32.93 | 32.00 | 32.00 | 32.00 | -1.05% | 5,647,200 |
| Aug 14, 2025 | 32.11 | 33.13 | 31.95 | 32.34 | 32.34 | -0.12% | 3,805,600 |
| Aug 13, 2025 | 32.59 | 32.78 | 32.04 | 32.38 | 32.38 | 0.09% | 5,766,868 |
| Aug 12, 2025 | 32.25 | 32.57 | 31.98 | 32.35 | 32.35 | -0.15% | 3,034,169 |
| Aug 11, 2025 | 32.88 | 32.92 | 32.23 | 32.40 | 32.40 | -1.25% | 3,489,239 |
| Aug 8, 2025 | 33.12 | 33.42 | 32.57 | 32.81 | 32.81 | -0.82% | 3,144,200 |
| Aug 7, 2025 | 33.18 | 33.77 | 32.97 | 33.08 | 33.08 | 0.18% | 2,935,296 |
| Aug 6, 2025 | 33.53 | 33.83 | 32.72 | 33.02 | 33.02 | -0.84% | 3,879,453 |
| Aug 5, 2025 | 33.28 | 33.50 | 32.67 | 33.30 | 33.30 | 0.85% | 2,953,416 |
| Aug 4, 2025 | 33.54 | 33.94 | 32.67 | 33.02 | 33.02 | -1.93% | 5,361,242 |
| Aug 1, 2025 | 34.46 | 34.60 | 33.18 | 33.67 | 33.67 | -3.61% | 6,071,456 |
| Jul 31, 2025 | 34.13 | 35.12 | 33.92 | 34.93 | 34.93 | 3.28% | 7,768,500 |
| Jul 30, 2025 | 33.25 | 34.02 | 33.21 | 33.82 | 33.82 | 0.27% | 5,523,300 |
| Jul 29, 2025 | 32.91 | 33.97 | 32.80 | 33.73 | 33.73 | 3.31% | 6,278,800 |
| Jul 28, 2025 | 32.96 | 33.13 | 32.17 | 32.65 | 32.65 | 0.37% | 4,513,900 |
| Jul 25, 2025 | 33.20 | 33.35 | 32.39 | 32.53 | 32.53 | -2.19% | 4,800,796 |
| Jul 24, 2025 | 32.91 | 33.59 | 32.55 | 33.26 | 33.26 | 2.15% | 6,028,900 |
| Jul 23, 2025 | 32.67 | 32.93 | 32.10 | 32.56 | 32.56 | -1.87% | 6,598,109 |