5 DAY PERFORMANCE
-4.02%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
+2.16%
6 MONTH PERFORMANCE
-13.78%
YEAR-TO-DATE PERFORMANCE
-4.92%
1 YEAR PERFORMANCE
+7.19%
Antero Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.25 | $36.75 (-1.34%) | $38.17 | $36.74 | 5.22 M | $11.35 B |
| 12/04/2025 | $36.68 | $36.60 (-0.22%) | $37.13 | $36.17 | 3.86 M | $11.30 B |
| 12/03/2025 | $35.15 | $36.40 (3.56%) | $36.67 | $35.02 | 6.77 M | $11.24 B |
| 12/02/2025 | $35.68 | $34.72 (-2.69%) | $35.78 | $34.67 | 4.08 M | $10.72 B |
| 12/01/2025 | $36.16 | $35.76 (-1.11%) | $36.44 | $35.64 | 5.32 M | $11.04 B |
| 11/28/2025 | $35.60 | $36.43 (2.33%) | $36.67 | $35.28 | 2.88 M | $11.25 B |
| 11/26/2025 | $34.29 | $35.12 (2.42%) | $35.69 | $34.29 | 4.70 M | $10.84 B |
| 11/25/2025 | $34.21 | $34.00 (-0.61%) | $34.32 | $33.39 | 4.47 M | $10.50 B |
| 11/24/2025 | $33.26 | $34.56 (3.91%) | $34.65 | $32.77 | 6.36 M | $10.67 B |
| 11/21/2025 | $33.33 | $33.55 (0.66%) | $33.90 | $32.68 | 6.00 M | $10.36 B |
| 11/20/2025 | $35.11 | $33.32 (-5.1%) | $35.93 | $33.27 | 8.40 M | $10.29 B |
| 11/19/2025 | $34.24 | $35.08 (2.45%) | $35.15 | $34.15 | 4.50 M | $10.83 B |
| 11/18/2025 | $33.33 | $34.76 (4.29%) | $34.95 | $33.05 | 4.40 M | $10.73 B |
| 11/17/2025 | $34.15 | $33.64 (-1.49%) | $34.48 | $33.31 | 3.94 M | $10.39 B |
| 11/14/2025 | $33.53 | $34.36 (2.48%) | $34.37 | $33.06 | 5.47 M | $10.61 B |
| 11/13/2025 | $34.80 | $34.34 (-1.32%) | $35.27 | $34.11 | 4.28 M | $10.60 B |
| 11/12/2025 | $35.14 | $34.46 (-1.94%) | $35.22 | $34.25 | 5.09 M | $10.64 B |
| 11/11/2025 | $34.25 | $35.20 (2.77%) | $35.66 | $34.22 | 5.38 M | $10.87 B |
| 11/10/2025 | $34.30 | $33.85 (-1.31%) | $34.45 | $33.35 | 4.19 M | $10.45 B |
| 11/07/2025 | $32.45 | $33.65 (3.7%) | $33.71 | $32.33 | 4.23 M | $10.39 B |
| 11/06/2025 | $33.29 | $32.63 (-1.98%) | $33.82 | $32.44 | 4.54 M | $10.07 B |
| 11/05/2025 | $32.84 | $32.83 (-0.03%) | $33.46 | $32.44 | 4.67 M | $10.14 B |
| 11/04/2025 | $32.63 | $32.93 (0.92%) | $33.34 | $32.00 | 5.65 M | $10.17 B |
| 11/03/2025 | $31.55 | $33.14 (5.04%) | $33.34 | $31.08 | 7.47 M | $10.23 B |
| 10/31/2025 | $30.61 | $30.91 (0.98%) | $31.12 | $30.12 | 6.90 M | $9.54 B |
| 10/30/2025 | $30.21 | $30.03 (-0.6%) | $31.12 | $29.10 | 10.75 M | $9.27 B |
| 10/29/2025 | $31.66 | $31.62 (-0.13%) | $31.95 | $31.03 | 4.68 M | $9.76 B |
| 10/28/2025 | $32.26 | $31.88 (-1.18%) | $32.38 | $31.66 | 3.45 M | $9.84 B |
| 10/27/2025 | $32.87 | $32.66 (-0.64%) | $33.06 | $32.33 | 2.77 M | $10.08 B |
| 10/24/2025 | $33.00 | $32.69 (-0.94%) | $33.04 | $32.16 | 2.57 M | $10.14 B |
| 10/23/2025 | $32.79 | $32.77 (-0.06%) | $33.01 | $32.07 | 4.05 M | $10.17 B |
| 10/22/2025 | $32.80 | $32.08 (-2.2%) | $33.16 | $31.66 | 4.10 M | $9.96 B |
| 10/21/2025 | $31.88 | $32.51 (1.98%) | $32.98 | $31.75 | 4.10 M | $10.09 B |
| 10/20/2025 | $31.47 | $31.85 (1.21%) | $32.17 | $31.18 | 4.71 M | $9.88 B |
| 10/17/2025 | $30.80 | $30.78 (-0.06%) | $31.05 | $30.46 | 3.34 M | $9.55 B |
| 10/16/2025 | $32.32 | $30.79 (-4.73%) | $32.46 | $30.29 | 5.18 M | $9.55 B |
| 10/15/2025 | $31.84 | $32.14 (0.94%) | $32.69 | $31.79 | 4.22 M | $9.97 B |
| 10/14/2025 | $31.25 | $31.61 (1.15%) | $31.77 | $30.94 | 3.82 M | $9.81 B |
| 10/13/2025 | $32.00 | $32.42 (1.31%) | $32.51 | $31.55 | 3.49 M | $10.06 B |
| 10/10/2025 | $33.23 | $31.60 (-4.91%) | $33.85 | $31.58 | 4.13 M | $9.81 B |
| 10/09/2025 | $34.19 | $33.60 (-1.73%) | $34.60 | $33.16 | 2.79 M | $10.43 B |
| 10/08/2025 | $33.67 | $34.15 (1.43%) | $34.28 | $32.95 | 4.19 M | $10.60 B |
| 10/07/2025 | $33.75 | $33.90 (0.44%) | $34.34 | $33.14 | 4.32 M | $10.52 B |
| 10/06/2025 | $33.68 | $33.91 (0.68%) | $34.26 | $33.21 | 4.17 M | $10.52 B |
| 10/03/2025 | $33.26 | $33.32 (0.18%) | $33.57 | $32.71 | 4.75 M | $10.34 B |
| 10/02/2025 | $34.71 | $33.49 (-3.51%) | $34.80 | $33.16 | 6.40 M | $10.39 B |
| 10/01/2025 | $33.40 | $34.98 (4.73%) | $35.00 | $33.33 | 4.61 M | $10.86 B |
| 09/30/2025 | $33.40 | $33.56 (0.48%) | $34.43 | $33.15 | 4.17 M | $10.41 B |
| 09/29/2025 | $33.90 | $33.55 (-1.03%) | $33.97 | $33.27 | 4.37 M | $10.41 B |
| 09/26/2025 | $33.88 | $34.11 (0.68%) | $34.62 | $33.80 | 5.27 M | $10.59 B |
| 09/25/2025 | $33.99 | $34.05 (0.18%) | $34.67 | $33.70 | 3.60 M | $10.57 B |
| 09/24/2025 | $33.76 | $33.92 (0.47%) | $34.40 | $33.44 | 4.42 M | $10.53 B |
| 09/23/2025 | $33.29 | $33.34 (0.15%) | $33.84 | $32.80 | 4.05 M | $10.35 B |
| 09/22/2025 | $31.60 | $32.58 (3.1%) | $32.63 | $31.49 | 4.56 M | $10.11 B |
| 09/19/2025 | $31.76 | $31.70 (-0.19%) | $31.88 | $31.18 | 9.12 M | $9.84 B |
| 09/18/2025 | $32.39 | $31.90 (-1.51%) | $32.55 | $31.60 | 4.49 M | $9.90 B |
| 09/17/2025 | $32.84 | $32.26 (-1.77%) | $33.26 | $32.17 | 4.37 M | $10.01 B |
| 09/16/2025 | $32.72 | $32.83 (0.34%) | $32.99 | $31.79 | 5.50 M | $10.19 B |
| 09/15/2025 | $32.56 | $32.47 (-0.28%) | $32.88 | $32.35 | 3.45 M | $10.08 B |
| 09/12/2025 | $33.07 | $33.07 (0%) | $33.63 | $32.99 | 2.79 M | $10.26 B |
| 09/11/2025 | $32.44 | $32.84 (1.23%) | $32.87 | $32.28 | 2.85 M | $10.19 B |
| 09/10/2025 | $31.89 | $32.85 (3.01%) | $33.16 | $31.85 | 3.95 M | $10.19 B |
| 09/09/2025 | $32.29 | $32.18 (-0.34%) | $32.76 | $31.88 | 3.38 M | $9.99 B |
| 09/08/2025 | $33.27 | $32.11 (-3.49%) | $33.51 | $32.09 | 7.13 M | $9.96 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.
