Get the Stockscreener App
35.49
0.76%
-0.27
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 May 05, 2025, is $35.49.
- 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 5,277% to $35.49 now.
- The 52-week high stock price for AR is $42.62, representing a 20.10% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for AR is $24.53, indicating a -30.88% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Antero Resources Corp (AR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $36.02 | $35.30 | $0.72 | 4,928,066.0 | -0.76% |
| May 02, 2025 | $36.17 | $34.81 | $1.36 | 5,349,442.0 | +3.20% |
| May 01, 2025 | $35.38 | $34.02 | $1.35 | 8,662,816.0 | -0.52% |
| Apr 30, 2025 | $35.27 | $34.33 | $0.935 | 6,018,696.0 | -3.73% |
| Apr 29, 2025 | $36.59 | $34.99 | $1.60 | 5,998,835.0 | +0.70% |
| Apr 28, 2025 | $35.96 | $35.16 | $0.80 | 4,722,379.0 | +1.70% |
| Apr 25, 2025 | $35.59 | $34.05 | $1.54 | 5,497,878.0 | +2.29% |
| Apr 24, 2025 | $34.83 | $33.97 | $0.86 | 5,320,804.0 | +0.73% |
| Apr 23, 2025 | $35.39 | $33.26 | $2.13 | 6,490,545.0 | +4.45% |
| Apr 22, 2025 | $33.24 | $32.12 | $1.12 | 4,698,116.0 | +2.40% |
| Apr 21, 2025 | $33.85 | $31.37 | $2.48 | 6,343,505.0 | -6.86% |
| Apr 17, 2025 | $35.09 | $34.19 | $0.90 | 4,035,604.0 | +0.35% |
| Apr 16, 2025 | $34.99 | $32.99 | $2.00 | 4,854,727.0 | +3.63% |
| Apr 15, 2025 | $33.76 | $32.70 | $1.06 | 3,364,740.0 | -0.39% |
| Apr 14, 2025 | $34.51 | $33.01 | $1.50 | 3,968,302.0 | +0.39% |
| Apr 11, 2025 | $33.40 | $31.27 | $2.13 | 7,274,772.0 | +3.70% |
| Apr 10, 2025 | $33.68 | $30.77 | $2.91 | 9,929,833.0 | -8.51% |
| Apr 09, 2025 | $35.28 | $30.04 | $5.24 | 11,179,609.0 | +8.22% |
| Apr 08, 2025 | $34.97 | $31.21 | $3.75 | 11,738,082.0 | -5.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $36.17 | $34.02 | $2.15 | 23,868,390.0 | +1.89% |
| 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% |
Antero Resources Corp Stock (AR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.48 | $20.10 | $4.38 | 114,821,423.0 | -4.02% |
| Nov, 2023 | $30.90 | $23.31 | $7.59 | 86,303,315.0 | -19.74% |
| Oct, 2023 | $30.14 | $23.58 | $6.57 | 113,456,266.0 | +16.00% |
| Sep, 2023 | $28.25 | $23.65 | $4.61 | 85,465,987.0 | -8.28% |
| Aug, 2023 | $29.62 | $25.50 | $4.12 | 106,228,545.0 | +3.44% |
| Jul, 2023 | $27.05 | $21.50 | $5.55 | 106,896,830.0 | +16.15% |
| Jun, 2023 | $23.34 | $20.02 | $3.32 | 125,682,521.0 | +12.84% |
| May, 2023 | $24.59 | $19.91 | $4.68 | 123,679,440.0 | -11.22% |
| Apr, 2023 | $24.64 | $20.92 | $3.72 | 95,435,756.0 | -0.43% |
| Mar, 2023 | $27.59 | $20.65 | $6.94 | 132,518,426.0 | -11.87% |
| Feb, 2023 | $29.02 | $24.09 | $4.93 | 133,718,786.0 | -9.15% |
| Jan, 2023 | $30.83 | $27.63 | $3.20 | 114,197,762.0 | -6.94% |
3.22%
3.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):