Antero Resources Corp (AR) Historical Stock Data
34.74 ↑1.12 (3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AR is up 0.11% a day on average. There have been 13 days where Antero Resources Corp closed green and 17 days where AR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 34.09 | 34.74 | ↑$0.65 (1.91%) | 33.74 | 34.95 | 4.19M |
| 2025-12-22 | 34.03 | 33.62 | ↓$0.41 (-1.20%) | 33.48 | 34.31 | 4.99M |
| 2025-12-19 | 33.63 | 34.02 | ↑$0.39 (1.16%) | 33.55 | 34.26 | 5.49M |
| 2025-12-18 | 34.56 | 33.53 | ↓$1.03 (-2.98%) | 33.36 | 35.18 | 4.31M |
| 2025-12-17 | 33.69 | 34.31 | ↑$0.62 (1.84%) | 33.50 | 34.49 | 5.04M |
| 2025-12-16 | 34.16 | 33.23 | ↓$0.93 (-2.72%) | 32.81 | 34.42 | 5.33M |
| 2025-12-15 | 35.24 | 34.85 | ↓$0.39 (-1.11%) | 34.38 | 35.29 | 4.25M |
| 2025-12-12 | 36.01 | 35.19 | ↓$0.82 (-2.28%) | 35.16 | 36.13 | 3.86M |
| 2025-12-11 | 36.51 | 35.95 | ↓$0.56 (-1.53%) | 35.58 | 36.75 | 6.47M |
| 2025-12-10 | 37.30 | 37.13 | ↓$0.17 (-0.46%) | 36.59 | 37.50 | 7.65M |
| 2025-12-09 | 37.55 | 37.35 | ↓$0.20 (-0.53%) | 37.02 | 38.04 | 6.16M |
| 2025-12-08 | 36.53 | 37.30 | ↑$0.77 (2.11%) | 36.20 | 37.69 | 9.71M |
| 2025-12-05 | 37.25 | 36.75 | ↓$0.50 (-1.34%) | 36.75 | 38.18 | 5.21M |
| 2025-12-04 | 36.68 | 36.60 | ↓$0.08 (-0.22%) | 36.17 | 37.13 | 3.36M |
| 2025-12-03 | 35.15 | 36.40 | ↑$1.25 (3.56%) | 35.02 | 36.66 | 3.62M |
| 2025-12-02 | 35.68 | 34.72 | ↓$0.96 (-2.69%) | 34.68 | 35.74 | 4.08M |
| 2025-12-01 | 36.16 | 35.76 | ↓$0.40 (-1.11%) | 35.64 | 36.44 | 5.32M |
| 2025-11-28 | 35.60 | 36.43 | ↑$0.83 (2.33%) | 35.28 | 36.67 | 2.86M |
| 2025-11-26 | 34.29 | 35.12 | ↑$0.83 (2.42%) | 34.29 | 35.69 | 4.22M |
| 2025-11-25 | 34.21 | 34.00 | ↓$0.21 (-0.61%) | 33.39 | 34.32 | 4.47M |
| 2025-11-24 | 33.26 | 34.56 | ↑$1.30 (3.91%) | 32.77 | 34.65 | 5.79M |
| 2025-11-21 | 33.33 | 33.55 | ↑$0.22 (0.66%) | 32.68 | 33.90 | 6M |
| 2025-11-20 | 35.11 | 33.32 | ↓$1.79 (-5.10%) | 33.28 | 35.93 | 4.89M |
| 2025-11-19 | 34.24 | 35.08 | ↑$0.84 (2.45%) | 34.15 | 35.15 | 4.47M |
| 2025-11-18 | 33.33 | 34.76 | ↑$1.43 (4.29%) | 33.10 | 34.95 | 3.77M |
| 2025-11-17 | 34.15 | 33.64 | ↓$0.51 (-1.49%) | 33.31 | 34.48 | 3.14M |
| 2025-11-14 | 33.53 | 34.36 | ↑$0.83 (2.48%) | 33.07 | 34.37 | 4.85M |
| 2025-11-13 | 34.80 | 34.34 | ↓$0.46 (-1.32%) | 34.11 | 35.27 | 4.28M |
| 2025-11-12 | 35.14 | 34.46 | ↓$0.68 (-1.94%) | 34.25 | 35.21 | 5.09M |
| 2025-11-11 | 34.25 | 35.20 | ↑$0.95 (2.77%) | 34.22 | 35.66 | 5.36M |
Create an account or log in to view more rows.
$AR Price target here?
$AR hold
$AR id rather have a dip then rip than a gap and crap
$AR is anyone really buying this shit
$AR Waiting waiting waiting — you know for what !!! Announcement!!!
$AR eyeing for a scalp
$AR buy the dip…smfh
$AR we just getting started
$AR Green by EOD guarentee
$AR take what we can get