Antero Resources Corporat... (AR)
41.43
0.22 (0.53%)
At close: Mar 25, 2025, 1:05 PM
AR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 41.20 | 41.59 | 40.70 | 41.21 | 0.44 | 1.08% | 3,190,100 |
| Mar 21, 2025 | 40.60 | 40.95 | 40.31 | 40.77 | -0.20 | -0.49% | 6,366,796 |
| Mar 20, 2025 | 40.74 | 41.36 | 40.39 | 40.97 | -0.05 | -0.12% | 4,122,422 |
| Mar 19, 2025 | 40.09 | 41.07 | 39.53 | 41.02 | 1.15 | 2.88% | 3,469,642 |
| Mar 18, 2025 | 39.34 | 40.17 | 38.97 | 39.87 | 0.97 | 2.49% | 4,004,844 |
| Mar 17, 2025 | 37.82 | 39.11 | 37.65 | 38.90 | 1.33 | 3.54% | 3,420,197 |
| Mar 14, 2025 | 36.50 | 37.75 | 35.94 | 37.57 | 1.20 | 3.30% | 3,768,689 |
| Mar 13, 2025 | 35.95 | 36.39 | 35.30 | 36.37 | 0.36 | 1.00% | 5,103,225 |
| Mar 12, 2025 | 36.11 | 36.51 | 35.07 | 36.01 | 0.15 | 0.42% | 4,238,578 |
| Mar 11, 2025 | 35.05 | 36.38 | 35.05 | 35.86 | 1.17 | 3.37% | 5,087,373 |
| Mar 10, 2025 | 33.98 | 34.98 | 33.60 | 34.69 | 1.05 | 3.12% | 6,916,480 |
| Mar 7, 2025 | 33.69 | 34.14 | 32.37 | 33.64 | -0.14 | -0.41% | 6,618,720 |
| Mar 6, 2025 | 35.78 | 36.00 | 33.66 | 33.78 | -2.60 | -7.15% | 4,861,300 |
| Mar 5, 2025 | 36.00 | 36.64 | 35.17 | 36.38 | -0.14 | -0.38% | 5,193,983 |
| Mar 4, 2025 | 36.13 | 37.34 | 35.01 | 36.52 | 0.37 | 1.02% | 7,106,515 |
| Mar 3, 2025 | 37.34 | 37.75 | 35.77 | 36.15 | -0.55 | -1.50% | 5,831,524 |
| Feb 28, 2025 | 35.21 | 36.81 | 35.18 | 36.70 | 1.12 | 3.15% | 4,813,500 |
| Feb 27, 2025 | 37.40 | 37.60 | 35.44 | 35.58 | -1.46 | -3.94% | 6,250,633 |
| Feb 26, 2025 | 37.91 | 37.91 | 36.97 | 37.04 | -0.31 | -0.83% | 4,617,300 |
| Feb 25, 2025 | 37.75 | 37.79 | 36.42 | 37.35 | -0.55 | -1.45% | 3,818,340 |
| Feb 24, 2025 | 38.00 | 38.59 | 37.28 | 37.90 | -0.25 | -0.66% | 3,245,500 |
| Feb 21, 2025 | 39.50 | 39.54 | 37.76 | 38.15 | -1.36 | -3.44% | 5,944,300 |
| Feb 20, 2025 | 39.79 | 40.21 | 39.07 | 39.51 | -0.84 | -2.08% | 3,527,100 |
| Feb 19, 2025 | 40.81 | 41.18 | 40.13 | 40.35 | 0.61 | 1.53% | 6,077,853 |
| Feb 18, 2025 | 39.90 | 40.34 | 38.77 | 39.74 | -0.10 | -0.25% | 4,553,748 |
| Feb 14, 2025 | 40.35 | 40.50 | 39.41 | 39.84 | -0.31 | -0.77% | 3,880,952 |
| Feb 13, 2025 | 38.76 | 40.53 | 38.61 | 40.15 | 0.77 | 1.96% | 6,169,659 |
| Feb 12, 2025 | 39.75 | 40.36 | 39.07 | 39.38 | -0.64 | -1.60% | 4,787,447 |
| Feb 11, 2025 | 40.36 | 40.66 | 39.90 | 40.02 | 0.00 | 0.00% | 3,672,306 |
| Feb 10, 2025 | 38.38 | 40.15 | 38.35 | 40.02 | 2.17 | 5.73% | 4,057,272 |
| Feb 7, 2025 | 38.38 | 38.73 | 37.75 | 37.85 | -0.45 | -1.17% | 2,816,100 |
| Feb 6, 2025 | 39.66 | 39.76 | 37.80 | 38.30 | -1.30 | -3.28% | 4,806,823 |
| Feb 5, 2025 | 38.75 | 39.61 | 38.51 | 39.60 | 0.87 | 2.25% | 4,311,200 |
| Feb 4, 2025 | 37.34 | 38.74 | 37.26 | 38.73 | 0.40 | 1.04% | 3,462,722 |
| Feb 3, 2025 | 37.96 | 39.11 | 37.42 | 38.33 | 1.01 | 2.71% | 4,731,100 |
| Jan 31, 2025 | 37.86 | 37.93 | 37.03 | 37.32 | -0.53 | -1.40% | 3,473,097 |
| Jan 30, 2025 | 37.68 | 38.54 | 37.50 | 37.85 | 0.50 | 1.34% | 3,124,900 |
| Jan 29, 2025 | 37.39 | 37.99 | 37.07 | 37.35 | 0.13 | 0.35% | 3,458,900 |
| Jan 28, 2025 | 36.53 | 37.30 | 36.14 | 37.22 | 0.87 | 2.39% | 5,590,222 |
| Jan 27, 2025 | 38.10 | 38.58 | 36.14 | 36.35 | -3.80 | -9.46% | 10,976,100 |
| Jan 24, 2025 | 40.75 | 40.75 | 39.98 | 40.15 | -0.40 | -0.99% | 3,607,951 |
| Jan 23, 2025 | 41.06 | 41.21 | 40.39 | 40.55 | -0.19 | -0.47% | 3,839,000 |
| Jan 22, 2025 | 40.42 | 41.53 | 40.13 | 40.74 | 0.81 | 2.03% | 4,248,213 |
| Jan 21, 2025 | 39.97 | 40.07 | 39.40 | 39.93 | -0.53 | -1.31% | 5,138,604 |
| Jan 17, 2025 | 39.72 | 40.69 | 39.56 | 40.46 | -0.11 | -0.27% | 5,292,920 |
| Jan 16, 2025 | 39.72 | 40.93 | 39.72 | 40.57 | 0.34 | 0.85% | 6,107,161 |
| Jan 15, 2025 | 39.27 | 40.53 | 38.88 | 40.23 | 1.64 | 4.25% | 5,643,798 |
| Jan 14, 2025 | 38.29 | 38.98 | 37.96 | 38.59 | 0.29 | 0.76% | 6,949,793 |
| Jan 13, 2025 | 38.51 | 38.75 | 37.70 | 38.30 | -0.02 | -0.05% | 5,387,012 |
| Jan 10, 2025 | 38.62 | 39.43 | 38.05 | 38.32 | 0.46 | 1.22% | 6,883,396 |