Antero Resources Corp (AR) Historical Stock Data
36.75 ↑0.15 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AR is up 0.43% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-10 | 34.30 | 33.85 | ↓$0.45 (-1.31%) | 33.35 | 34.45 | 3.63M |
| 2025-11-07 | 32.45 | 33.65 | ↑$1.20 (3.70%) | 32.33 | 33.71 | 4.23M |
| 2025-11-06 | 33.29 | 32.63 | ↓$0.66 (-1.98%) | 32.44 | 33.82 | 4.54M |
| 2025-11-05 | 32.84 | 32.83 | ↓$0.01 (-0.03%) | 32.44 | 33.46 | 4.66M |
| 2025-11-04 | 32.63 | 32.93 | ↑$0.30 (0.92%) | 32.00 | 33.34 | 5.64M |
| 2025-11-03 | 31.55 | 33.14 | ↑$1.59 (5.04%) | 31.08 | 33.34 | 7.47M |
| 2025-10-31 | 30.61 | 30.91 | ↑$0.30 (0.98%) | 30.12 | 31.12 | 6.20M |
| 2025-10-30 | 30.21 | 30.03 | ↓$0.18 (-0.60%) | 29.10 | 31.12 | 10.74M |
| 2025-10-29 | 31.66 | 31.62 | ↓$0.04 (-0.13%) | 31.03 | 31.95 | 4.65M |
| 2025-10-28 | 32.26 | 31.88 | ↓$0.38 (-1.18%) | 31.66 | 32.38 | 2.75M |
| 2025-10-27 | 32.87 | 32.66 | ↓$0.21 (-0.64%) | 32.33 | 33.05 | 2.77M |
| 2025-10-24 | 33.00 | 32.69 | ↓$0.31 (-0.94%) | 32.16 | 33.04 | 2.57M |
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