Antero Resources Corporat... (AR)
NYSE: AR
· Real-Time Price · USD
32.35
-0.13 (-0.40%)
At close: Sep 05, 2025, 11:01 AM
AR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.13 | 32.66 | 31.77 | 32.48 | 32.48 | 2.17% | 4,893,418 |
| 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 |
| Aug 28, 2025 | 31.20 | 32.22 | 30.96 | 32.14 | 32.14 | 2.68% | 4,320,528 |
| Aug 27, 2025 | 31.33 | 32.09 | 31.29 | 31.30 | 31.30 | 0.55% | 4,714,058 |
| Aug 26, 2025 | 30.64 | 31.26 | 30.21 | 31.13 | 31.13 | 1.57% | 4,257,600 |
| Aug 25, 2025 | 30.56 | 31.16 | 30.44 | 30.65 | 30.65 | -0.65% | 3,676,946 |
| Aug 22, 2025 | 30.68 | 31.11 | 30.55 | 30.85 | 30.85 | 0.49% | 4,679,600 |
| Aug 21, 2025 | 30.65 | 31.09 | 30.38 | 30.70 | 30.70 | 0.39% | 5,203,709 |
| Aug 20, 2025 | 30.26 | 30.77 | 29.80 | 30.58 | 30.58 | 2.38% | 4,230,700 |
| Aug 19, 2025 | 29.85 | 30.18 | 29.72 | 29.87 | 29.87 | -1.03% | 5,291,148 |
| 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 |