Price Alert

Antero Resources Corporat... (AR)

NYSE: AR · Real-Time Price · USD

32.34

-0.03 (-0.11%)

At close: Aug 14, 2025, 3:59 PM

32.34

0.00%

After-hours: Aug 14, 2025, 06:28 PM EDT

AR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	32.11	33.13	31.95	32.34	n/a	-0.12%	3,805,513
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
Jul 22, 2025	32.61	33.42	32.55	33.18	33.18	2.06%	6,551,360
Jul 21, 2025	35.65	35.78	32.41	32.51	32.51	-10.47%	13,792,815
Jul 18, 2025	36.85	36.89	36.10	36.31	36.31	-0.33%	3,659,845