5 DAY PERFORMANCE
+14.70%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
+13.34%
6 MONTH PERFORMANCE
+2.30%
YEAR-TO-DATE PERFORMANCE
+13.44%
1 YEAR PERFORMANCE
+16.34%
Antero Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $36.00 | $36.13 (0.36%) | $36.48 | $36.00 | 886.61 K | $11.23 B |
| 10/08/2026 | $36.01 | $36.06 (0.14%) | $36.36 | $35.70 | 3.77 M | $11.17 B |
| 10/07/2026 | $36.07 | $35.57 (-1.39%) | $36.20 | $35.16 | 4.81 M | $11.02 B |
| 10/06/2026 | $34.50 | $35.72 (3.54%) | $35.85 | $34.50 | 4.02 M | $11.06 B |
| 10/05/2026 | $34.08 | $34.69 (1.79%) | $34.98 | $33.52 | 4.22 M | $10.74 B |
| 10/02/2026 | $33.60 | $34.08 (1.43%) | $34.46 | $33.60 | 4.47 M | $10.55 B |
| 10/01/2026 | $33.20 | $34.03 (2.5%) | $34.09 | $33.12 | 2.38 M | $10.54 B |
| 09/30/2026 | $33.70 | $33.39 (-0.92%) | $34.16 | $33.39 | 3.66 M | $10.34 B |
| 09/29/2026 | $33.96 | $33.57 (-1.15%) | $34.21 | $33.45 | 3.54 M | $10.40 B |
| 09/28/2026 | $35.06 | $34.34 (-2.05%) | $35.16 | $34.24 | 4.18 M | $10.64 B |
| 09/25/2026 | $35.53 | $35.00 (-1.49%) | $35.81 | $34.78 | 4.85 M | $10.84 B |
| 09/24/2026 | $35.80 | $36.09 (0.81%) | $36.52 | $35.41 | 5.45 M | $11.18 B |
| 09/23/2026 | $34.89 | $35.65 (2.18%) | $36.37 | $34.66 | 5.59 M | $11.04 B |
| 09/22/2026 | $33.59 | $34.42 (2.47%) | $34.94 | $33.56 | 6.01 M | $10.66 B |
| 09/21/2026 | $34.56 | $33.96 (-1.74%) | $34.60 | $33.72 | 4.22 M | $10.52 B |
| 09/18/2026 | $35.35 | $34.86 (-1.39%) | $35.68 | $34.81 | 7.58 M | $10.80 B |
| 09/17/2026 | $35.56 | $35.59 (0.08%) | $35.88 | $35.39 | 3.65 M | $11.02 B |
| 09/16/2026 | $38.36 | $35.68 (-6.99%) | $38.57 | $35.47 | 5.65 M | $11.05 B |
| 09/15/2026 | $38.70 | $38.83 (0.34%) | $39.32 | $38.23 | 3.60 M | $12.03 B |
| 09/14/2026 | $39.13 | $38.10 (-2.63%) | $39.26 | $37.96 | 4.25 M | $11.80 B |
| 09/11/2026 | $39.00 | $38.43 (-1.46%) | $39.32 | $38.34 | 2.74 M | $11.90 B |
| 09/10/2026 | $39.24 | $39.17 (-0.18%) | $39.55 | $38.30 | 2.61 M | $12.13 B |
| 09/09/2026 | $39.29 | $39.12 (-0.43%) | $39.46 | $38.67 | 3.58 M | $12.12 B |
| 09/08/2026 | $39.90 | $39.08 (-2.06%) | $40.18 | $39.08 | 3.01 M | $12.10 B |
| 09/04/2026 | $39.32 | $39.41 (0.23%) | $39.85 | $39.01 | 2.66 M | $12.21 B |
| 09/03/2026 | $39.66 | $39.69 (0.08%) | $40.21 | $39.42 | 2.47 M | $12.29 B |
| 09/02/2026 | $39.60 | $39.59 (-0.03%) | $40.16 | $39.48 | 3.13 M | $12.26 B |
| 09/01/2026 | $39.20 | $39.81 (1.56%) | $40.01 | $38.94 | 5.02 M | $12.33 B |
| 08/31/2026 | $39.04 | $38.48 (-1.43%) | $39.34 | $38.32 | 3.33 M | $11.92 B |
| 08/28/2026 | $38.75 | $38.45 (-0.77%) | $39.05 | $38.25 | 2.26 M | $11.91 B |
| 08/27/2026 | $38.62 | $38.52 (-0.26%) | $38.67 | $37.77 | 2.95 M | $11.93 B |
| 08/26/2026 | $37.56 | $38.53 (2.58%) | $39.08 | $37.56 | 3.45 M | $11.93 B |
| 08/25/2026 | $37.03 | $37.95 (2.48%) | $38.17 | $36.88 | 3.05 M | $11.75 B |
| 08/24/2026 | $37.87 | $37.90 (0.08%) | $38.43 | $37.64 | 3.53 M | $11.74 B |
| 08/21/2026 | $37.76 | $37.94 (0.48%) | $38.21 | $37.45 | 3.48 M | $11.75 B |
| 08/20/2026 | $37.50 | $37.66 (0.43%) | $38.18 | $37.38 | 2.98 M | $11.66 B |
| 08/19/2026 | $37.54 | $37.07 (-1.25%) | $37.73 | $36.99 | 3.44 M | $11.48 B |
| 08/18/2026 | $37.10 | $37.04 (-0.16%) | $37.32 | $36.64 | 3.23 M | $11.47 B |
| 08/17/2026 | $37.43 | $36.40 (-2.75%) | $37.44 | $36.02 | 3.44 M | $11.27 B |
| 08/14/2026 | $37.19 | $37.37 (0.48%) | $37.64 | $36.76 | 3.18 M | $11.57 B |
| 08/13/2026 | $36.92 | $36.82 (-0.27%) | $37.32 | $36.55 | 2.74 M | $11.40 B |
| 08/12/2026 | $37.91 | $37.48 (-1.13%) | $38.17 | $37.28 | 4.61 M | $11.61 B |
| 08/11/2026 | $36.90 | $37.83 (2.52%) | $37.99 | $36.85 | 4.63 M | $11.72 B |
| 08/10/2026 | $35.39 | $37.07 (4.75%) | $37.25 | $35.14 | 6.06 M | $11.48 B |
| 08/07/2026 | $34.88 | $34.71 (-0.49%) | $35.20 | $34.62 | 2.59 M | $10.75 B |
| 08/06/2026 | $34.93 | $34.90 (-0.09%) | $35.17 | $34.55 | 4.79 M | $10.81 B |
| 08/05/2026 | $35.68 | $34.33 (-3.78%) | $35.82 | $34.21 | 5.09 M | $10.63 B |
| 08/04/2026 | $36.00 | $35.69 (-0.86%) | $36.01 | $35.15 | 4.42 M | $11.05 B |
| 08/03/2026 | $35.49 | $36.48 (2.79%) | $36.55 | $35.30 | 4.21 M | $11.30 B |
| 07/31/2026 | $35.61 | $36.14 (1.49%) | $36.17 | $35.28 | 5.37 M | $11.19 B |
| 07/30/2026 | $34.77 | $35.30 (1.52%) | $35.35 | $34.10 | 4.85 M | $10.93 B |
| 07/29/2026 | $34.51 | $35.14 (1.83%) | $35.35 | $34.22 | 6.52 M | $10.88 B |
| 07/28/2026 | $33.95 | $33.88 (-0.21%) | $34.53 | $33.44 | 6.43 M | $10.49 B |
| 07/27/2026 | $34.35 | $33.85 (-1.46%) | $34.86 | $33.80 | 4.05 M | $10.48 B |
| 07/24/2026 | $35.28 | $35.28 (0%) | $35.87 | $35.21 | 2.97 M | $10.90 B |
| 07/23/2026 | $35.93 | $35.07 (-2.39%) | $35.99 | $35.01 | 4.78 M | $10.83 B |
| 07/22/2026 | $34.74 | $35.27 (1.53%) | $35.31 | $34.38 | 4.88 M | $10.90 B |
| 07/21/2026 | $33.25 | $33.86 (1.83%) | $33.93 | $33.25 | 4.55 M | $10.46 B |
| 07/20/2026 | $33.42 | $33.23 (-0.57%) | $33.80 | $32.89 | 5.23 M | $10.27 B |
| 07/17/2026 | $33.52 | $33.57 (0.15%) | $33.95 | $33.22 | 5.13 M | $10.37 B |
| 07/16/2026 | $33.84 | $33.35 (-1.45%) | $33.90 | $33.25 | 4.04 M | $10.30 B |
| 07/15/2026 | $33.88 | $33.58 (-0.89%) | $34.28 | $33.27 | 3.64 M | $10.37 B |
| 07/14/2026 | $34.62 | $33.92 (-2.02%) | $34.62 | $33.42 | 3.33 M | $10.48 B |
| 07/13/2026 | $33.57 | $34.28 (2.11%) | $34.63 | $33.35 | 5.54 M | $10.59 B |
| 07/10/2026 | $34.24 | $33.23 (-2.95%) | $34.39 | $32.58 | 6.40 M | $10.27 B |
| 07/09/2026 | $34.23 | $34.49 (0.76%) | $34.90 | $34.07 | 4.41 M | $10.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
