Antero Resources Corp (AR) Historical Stock Data
34.15 ↑0.69 (2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AR is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 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 |
| 2025-03-20 | 40.74 | 40.97 | ↑$0.23 (0.56%) | 40.39 | 41.36 | 4.12M |
| 2025-03-19 | 40.09 | 41.02 | ↑$0.93 (2.32%) | 39.53 | 41.07 | 3.47M |
| 2025-03-18 | 39.34 | 39.87 | ↑$0.53 (1.35%) | 38.97 | 40.17 | 4M |
| 2025-03-17 | 37.82 | 38.90 | ↑$1.08 (2.86%) | 37.65 | 39.11 | 3.42M |
| 2025-03-14 | 36.50 | 37.57 | ↑$1.07 (2.93%) | 35.94 | 37.75 | 3.77M |
| 2025-03-13 | 35.95 | 36.37 | ↑$0.42 (1.17%) | 35.30 | 36.39 | 5.10M |
| 2025-03-12 | 36.11 | 36.01 | ↓$0.10 (-0.28%) | 35.07 | 36.51 | 4.24M |
| 2025-03-11 | 35.05 | 35.86 | ↑$0.81 (2.31%) | 35.05 | 36.38 | 5.09M |
| 2025-03-10 | 33.98 | 34.69 | ↑$0.71 (2.09%) | 33.60 | 34.98 | 6.92M |
| 2025-03-07 | 33.69 | 33.64 | ↓$0.05 (-0.15%) | 32.37 | 34.14 | 6.62M |
| 2025-03-06 | 35.78 | 33.78 | ↓$2.00 (-5.59%) | 33.66 | 36.00 | 4.86M |
| 2025-03-05 | 36.00 | 36.38 | ↑$0.38 (1.06%) | 35.17 | 36.64 | 5.19M |
| 2025-03-04 | 36.13 | 36.52 | ↑$0.39 (1.08%) | 35.01 | 37.34 | 7.11M |
| 2025-03-03 | 37.34 | 36.15 | ↓$1.19 (-3.19%) | 35.77 | 37.75 | 5.83M |
| 2025-02-28 | 35.21 | 36.70 | ↑$1.49 (4.23%) | 35.18 | 36.81 | 4.81M |
| 2025-02-27 | 37.40 | 35.58 | ↓$1.82 (-4.87%) | 35.44 | 37.60 | 6.25M |
| 2025-02-26 | 37.91 | 37.04 | ↓$0.87 (-2.29%) | 36.97 | 37.91 | 4.62M |
| 2025-02-25 | 37.75 | 37.35 | ↓$0.40 (-1.06%) | 36.42 | 37.79 | 3.82M |
Create an account or log in to view more rows.
$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
$AR Not Selling
Hodling for thousands!