Antero Resources Corp (AR) Historical Stock Data
35.76 ↑1.11 (3.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AR is up 0.18% a day on average. There have been 18 days where Antero Resources Corp closed green and 12 days where AR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 35.34 | 35.76 | ↑$0.42 (1.19%) | 34.81 | 36.18 | 5.35M |
| 2025-05-01 | 34.85 | 34.65 | ↓$0.20 (-0.57%) | 34.02 | 35.38 | 8.66M |
| 2025-04-30 | 35.01 | 34.83 | ↓$0.18 (-0.51%) | 34.33 | 35.27 | 5.19M |
| 2025-04-29 | 35.50 | 36.18 | ↑$0.68 (1.92%) | 34.99 | 36.60 | 5.46M |
| 2025-04-28 | 35.28 | 35.93 | ↑$0.65 (1.84%) | 35.16 | 35.96 | 4.72M |
| 2025-04-25 | 34.13 | 35.33 | ↑$1.20 (3.52%) | 34.06 | 35.58 | 5.50M |
| 2025-04-24 | 34.37 | 34.54 | ↑$0.17 (0.49%) | 34.02 | 34.83 | 5.32M |
| 2025-04-23 | 33.26 | 34.29 | ↑$1.03 (3.10%) | 33.26 | 35.39 | 6.44M |
| 2025-04-22 | 32.72 | 32.83 | ↑$0.11 (0.34%) | 32.13 | 33.24 | 4.70M |
| 2025-04-21 | 33.85 | 32.06 | ↓$1.79 (-5.29%) | 31.37 | 33.85 | 6.34M |
| 2025-04-17 | 34.58 | 34.42 | ↓$0.16 (-0.46%) | 34.19 | 35.09 | 4.04M |
| 2025-04-16 | 32.99 | 34.30 | ↑$1.31 (3.97%) | 32.99 | 34.99 | 6.52M |
| 2025-04-15 | 32.83 | 33.10 | ↑$0.27 (0.82%) | 32.70 | 33.76 | 3.37M |
| 2025-04-14 | 33.99 | 33.23 | ↓$0.76 (-2.24%) | 33.01 | 34.51 | 3.97M |
| 2025-04-11 | 32.00 | 33.10 | ↑$1.10 (3.44%) | 31.27 | 33.40 | 7.27M |
| 2025-04-10 | 33.38 | 31.92 | ↓$1.46 (-4.37%) | 30.77 | 33.68 | 9.93M |
| 2025-04-09 | 31.28 | 34.89 | ↑$3.61 (11.54%) | 30.04 | 35.28 | 11.18M |
| 2025-04-08 | 35.91 | 32.24 | ↓$3.67 (-10.21%) | 31.22 | 36.08 | 13.21M |
| 2025-04-07 | 32.26 | 34.15 | ↑$1.89 (5.86%) | 31.88 | 36.09 | 7.63M |
| 2025-04-04 | 36.53 | 33.46 | ↓$3.07 (-8.40%) | 32.63 | 36.89 | 11.33M |
| 2025-04-03 | 39.41 | 38.79 | ↓$0.62 (-1.57%) | 38.33 | 40.31 | 6.98M |
| 2025-04-02 | 40.43 | 42.00 | ↑$1.57 (3.88%) | 40.26 | 42.09 | 4.45M |
| 2025-04-01 | 40.35 | 40.92 | ↑$0.57 (1.41%) | 40.05 | 41.30 | 2.96M |
| 2025-03-31 | 39.71 | 40.44 | ↑$0.73 (1.84%) | 39.39 | 41.01 | 4.11M |
| 2025-03-28 | 39.64 | 39.69 | ↑$0.05 (0.13%) | 39.21 | 39.94 | 3.37M |
| 2025-03-27 | 41.21 | 39.53 | ↓$1.68 (-4.08%) | 39.39 | 41.21 | 4.53M |
| 2025-03-26 | 41.98 | 40.97 | ↓$1.01 (-2.41%) | 40.95 | 42.63 | 3.80M |
| 2025-03-25 | 41.50 | 41.42 | ↓$0.08 (-0.19%) | 41.19 | 41.74 | 3.55M |
| 2025-03-24 | 41.20 | 41.21 | ↑$0.01 (0.02%) | 40.70 | 41.59 | 3.19M |
| 2025-03-21 | 40.60 | 40.77 | ↑$0.17 (0.42%) | 40.31 | 40.95 | 6.37M |
Create an account or log in to view more rows.
$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
$AR every dip gets bought up.
$AR choo choo
$AR buy and hold and get rewarded
$AR go green today and we gap up tomrrow
$AR Silly Bears tricks are for kids