Get the Stockscreener App
32.29
1.79%
-0.59
After Hours:
32.33
0.04
+0.12%
Antero Resources Corp Stock (AR) Price History
The historical daily chart and data for Antero Resources Corp stock (AR), show that the latest closing stock price as of January 06, 2026, is $32.29.
- Antero Resources Corp all-time high stock price is $68.43, occurred on March 26, 2014.
- The lowest Antero Resources Corp stock price recorded was $0.66 on April 01, 2020. Since then, Antero Resources Corp's stock price has risen over 4,792% to $32.29 now.
- The 52-week high stock price for AR is $44.02, representing a 36.31% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for AR is $29.10, indicating a -9.88% decrease from the current share price, occurred on October 30, 2025.
- The closing price of Antero Resources Corp (AR) stock in the beginning of 2025 was $17.74. The stock closed the year at $30.99, a gain of over 74.69% for the year.
The table below shows more information about AR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $32.79 | $31.97 | $0.82 | 6,231,306.0 | -1.79% |
| Jan 05, 2026 | $33.91 | $31.59 | $2.33 | 11,403,932.0 | -3.89% |
| Jan 02, 2026 | $34.44 | $33.27 | $1.17 | 3,984,601.0 | -0.73% |
| Dec 31, 2025 | $34.85 | $34.09 | $0.764 | 4,069,288.0 | -1.82% |
| Dec 30, 2025 | $35.63 | $35.00 | $0.628 | 3,461,369.0 | +1.42% |
| Dec 29, 2025 | $34.83 | $34.16 | $0.67 | 2,509,717.0 | +1.61% |
| Dec 26, 2025 | $34.56 | $33.87 | $0.695 | 1,554,482.0 | -0.38% |
| Dec 24, 2025 | $34.45 | $33.98 | $0.475 | 1,449,607.0 | -1.58% |
| Dec 23, 2025 | $34.95 | $33.74 | $1.21 | 4,167,125.0 | +3.33% |
| Dec 22, 2025 | $34.32 | $33.48 | $0.84 | 5,012,282.0 | -1.18% |
| Dec 19, 2025 | $34.26 | $33.55 | $0.71 | 5,490,106.0 | +1.46% |
| Dec 18, 2025 | $35.18 | $33.35 | $1.83 | 4,295,524.0 | -2.27% |
| Dec 17, 2025 | $34.50 | $33.50 | $1.00 | 5,056,047.0 | +3.25% |
| Dec 16, 2025 | $34.42 | $32.81 | $1.61 | 5,320,122.0 | -4.65% |
| Dec 15, 2025 | $35.29 | $34.38 | $0.91 | 4,238,745.0 | -0.97% |
| Dec 12, 2025 | $36.13 | $35.15 | $0.985 | 3,861,128.0 | -2.11% |
| Dec 11, 2025 | $36.75 | $35.58 | $1.17 | 6,467,104.0 | -3.18% |
| Dec 10, 2025 | $37.50 | $36.59 | $0.9068 | 7,675,921.0 | -0.59% |
| Dec 09, 2025 | $38.04 | $37.02 | $1.02 | 7,410,987.0 | +0.13% |
Antero Resources Corp Stock (AR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Antero Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Antero Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Antero Resources Corp Stock (AR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $34.44 | $31.59 | $2.85 | 27,851,145.0 | -6.30% |
Antero Resources Corp Stock (AR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.17 | $32.81 | $5.36 | 104,968,364.0 | -3.65% |
| Nov, 2025 | $36.67 | $31.08 | $5.59 | 95,831,527.0 | +17.86% |
| Oct, 2025 | $35.00 | $29.10 | $5.90 | 103,431,453.0 | -7.90% |
| Sep, 2025 | $34.67 | $31.18 | $3.50 | 96,778,372.0 | +5.14% |
| Aug, 2025 | $34.60 | $29.71 | $4.89 | 93,862,092.0 | -8.62% |
| Jul, 2025 | $40.05 | $32.17 | $7.88 | 129,148,071.0 | -13.28% |
| Jun, 2025 | $44.02 | $36.80 | $7.21 | 88,536,273.0 | +7.56% |
| May, 2025 | $41.27 | $34.02 | $7.25 | 91,810,569.0 | +7.52% |
| Apr, 2025 | $42.09 | $30.04 | $12.05 | 134,756,597.0 | -13.87% |
| Mar, 2025 | $42.62 | $32.37 | $10.26 | 90,166,377.0 | +10.19% |
| Feb, 2025 | $41.17 | $35.18 | $5.99 | 83,792,487.0 | -1.66% |
| Jan, 2025 | $41.53 | $34.42 | $7.11 | 100,969,016.0 | +6.48% |
Antero Resources Corp Stock (AR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.25 | $30.53 | $5.72 | 67,325,847.0 | +8.66% |
| Nov, 2024 | $34.65 | $25.36 | $9.29 | 77,114,918.0 | +26.31% |
| Oct, 2024 | $30.70 | $25.86 | $4.84 | 83,173,998.0 | -9.67% |
| Sep, 2024 | $29.23 | $24.53 | $4.70 | 78,788,158.0 | +6.15% |
| Aug, 2024 | $29.73 | $24.82 | $4.91 | 70,463,596.0 | -7.00% |
| Jul, 2024 | $33.43 | $28.73 | $4.70 | 74,539,032.0 | -11.06% |
| Jun, 2024 | $36.27 | $32.00 | $4.27 | 61,981,873.0 | -8.42% |
| May, 2024 | $35.83 | $32.02 | $3.81 | 76,998,468.0 | +4.76% |
| Apr, 2024 | $34.69 | $28.11 | $6.58 | 106,388,870.0 | +17.28% |
| Mar, 2024 | $29.32 | $25.45 | $3.88 | 80,432,179.0 | +12.84% |
| Feb, 2024 | $26.49 | $20.56 | $5.93 | 115,175,151.0 | +15.04% |
| Jan, 2024 | $23.76 | $21.32 | $2.44 | 105,580,836.0 | -1.50% |
1.25%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):