Antero Resources Corporat... (AR)
NYSE: AR
· Real-Time Price · USD
34.11
0.06 (0.18%)
At close: Sep 26, 2025, 3:59 PM
33.81
-0.89%
After-hours: Sep 26, 2025, 07:50 PM EDT
AR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.88 | 34.62 | 33.80 | 34.11 | 34.11 | 0.18% | 5,272,056 |
| 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 |
| Sep 5, 2025 | 32.27 | 32.77 | 31.98 | 32.62 | 32.62 | 0.43% | 6,478,955 |
| Sep 4, 2025 | 32.13 | 32.66 | 31.77 | 32.48 | 32.48 | 2.17% | 4,894,882 |
| Sep 3, 2025 | 32.56 | 33.10 | 31.68 | 31.79 | 31.79 | -2.03% | 4,166,101 |
| Sep 2, 2025 | 31.62 | 32.51 | 31.34 | 32.45 | 32.45 | 1.66% | 3,881,900 |
| Aug 29, 2025 | 32.01 | 32.16 | 31.72 | 31.92 | 31.92 | -0.68% | 3,041,500 |