5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
+5.05%
3 MONTH PERFORMANCE
+12.46%
6 MONTH PERFORMANCE
+13.83%
YEAR-TO-DATE PERFORMANCE
+13.44%
1 YEAR PERFORMANCE
-4.75%
Antero Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $36.65 | $36.74 (0.25%) | $36.76 | $36.09 | 4.49 M | $11.35 B |
| 05/12/2026 | $36.96 | $36.33 (-1.7%) | $36.99 | $35.84 | 4.51 M | $11.22 B |
| 05/11/2026 | $36.65 | $36.59 (-0.16%) | $36.73 | $36.17 | 3.76 M | $11.30 B |
| 05/08/2026 | $36.48 | $35.94 (-1.48%) | $36.55 | $35.85 | 3.02 M | $11.10 B |
| 05/07/2026 | $36.20 | $36.37 (0.47%) | $36.44 | $35.63 | 5.53 M | $11.24 B |
| 05/06/2026 | $37.81 | $36.84 (-2.57%) | $38.48 | $36.76 | 4.92 M | $11.38 B |
| 05/05/2026 | $39.20 | $39.13 (-0.18%) | $39.56 | $38.61 | 3.97 M | $12.09 B |
| 05/04/2026 | $39.13 | $39.53 (1.02%) | $39.80 | $38.52 | 4.05 M | $12.21 B |
| 05/01/2026 | $39.10 | $38.89 (-0.54%) | $39.28 | $37.75 | 4.52 M | $12.01 B |
| 04/30/2026 | $38.50 | $39.26 (1.97%) | $39.63 | $37.90 | 7.13 M | $12.13 B |
| 04/29/2026 | $39.12 | $39.01 (-0.28%) | $40.08 | $38.76 | 4.85 M | $12.05 B |
| 04/28/2026 | $38.87 | $38.55 (-0.82%) | $39.13 | $38.40 | 3.53 M | $11.91 B |
| 04/27/2026 | $38.31 | $38.19 (-0.31%) | $39.06 | $37.61 | 5.56 M | $11.80 B |
| 04/24/2026 | $37.87 | $37.84 (-0.08%) | $38.06 | $37.32 | 3.15 M | $11.72 B |
| 04/23/2026 | $38.43 | $38.20 (-0.6%) | $38.65 | $37.55 | 4.64 M | $11.83 B |
| 04/22/2026 | $37.95 | $38.60 (1.71%) | $38.69 | $37.49 | 5.90 M | $11.96 B |
| 04/21/2026 | $36.65 | $37.16 (1.39%) | $37.41 | $36.40 | 4.99 M | $11.51 B |
| 04/20/2026 | $36.81 | $36.57 (-0.65%) | $37.16 | $36.11 | 4.80 M | $11.33 B |
| 04/17/2026 | $36.05 | $36.68 (1.75%) | $36.76 | $35.31 | 7.94 M | $11.36 B |
| 04/16/2026 | $36.45 | $37.49 (2.85%) | $37.71 | $36.34 | 6.04 M | $11.61 B |
| 04/15/2026 | $36.05 | $36.34 (0.8%) | $36.67 | $35.99 | 4.23 M | $11.26 B |
| 04/14/2026 | $37.05 | $36.11 (-2.54%) | $37.18 | $35.87 | 5.60 M | $11.18 B |
| 04/13/2026 | $38.22 | $37.21 (-2.64%) | $38.64 | $36.92 | 5.39 M | $11.52 B |
| 04/10/2026 | $37.95 | $37.89 (-0.16%) | $38.22 | $37.33 | 4.50 M | $11.74 B |
| 04/09/2026 | $39.11 | $38.21 (-2.3%) | $39.62 | $37.82 | 4.91 M | $11.83 B |
| 04/08/2026 | $38.39 | $39.17 (2.03%) | $39.29 | $37.79 | 8.03 M | $12.13 B |
| 04/07/2026 | $41.00 | $40.66 (-0.83%) | $41.39 | $40.55 | 3.67 M | $12.59 B |
| 04/06/2026 | $40.64 | $40.36 (-0.69%) | $41.13 | $39.97 | 4.42 M | $12.50 B |
| 04/02/2026 | $41.68 | $40.45 (-2.95%) | $41.80 | $40.24 | 6.50 M | $12.53 B |
| 04/01/2026 | $41.70 | $40.86 (-2.01%) | $42.79 | $40.75 | 7.07 M | $12.66 B |
| 03/31/2026 | $44.23 | $42.44 (-4.05%) | $44.66 | $41.75 | 9.31 M | $13.14 B |
| 03/30/2026 | $45.50 | $44.23 (-2.79%) | $45.75 | $43.82 | 6.37 M | $13.70 B |
| 03/27/2026 | $44.99 | $45.15 (0.36%) | $45.48 | $44.61 | 5.15 M | $13.98 B |
| 03/26/2026 | $44.84 | $44.33 (-1.14%) | $45.47 | $44.29 | 4.26 M | $13.73 B |
| 03/25/2026 | $43.00 | $44.67 (3.88%) | $44.79 | $42.95 | 7.64 M | $13.84 B |
| 03/24/2026 | $43.11 | $43.37 (0.6%) | $44.02 | $42.77 | 4.14 M | $13.43 B |
| 03/23/2026 | $41.70 | $42.56 (2.06%) | $43.15 | $41.50 | 6.85 M | $13.18 B |
| 03/20/2026 | $43.25 | $43.09 (-0.37%) | $44.16 | $43.02 | 9.04 M | $13.35 B |
| 03/19/2026 | $42.20 | $43.30 (2.61%) | $44.37 | $42.01 | 9.86 M | $13.41 B |
| 03/18/2026 | $41.28 | $41.50 (0.53%) | $41.82 | $40.13 | 6.01 M | $12.85 B |
| 03/17/2026 | $41.60 | $41.13 (-1.13%) | $42.00 | $41.02 | 4.83 M | $12.74 B |
| 03/16/2026 | $40.95 | $41.03 (0.2%) | $41.79 | $40.50 | 4.93 M | $12.71 B |
| 03/13/2026 | $40.40 | $40.99 (1.46%) | $41.03 | $39.82 | 3.90 M | $12.70 B |
| 03/12/2026 | $39.75 | $40.35 (1.51%) | $40.85 | $39.40 | 6.91 M | $12.50 B |
| 03/11/2026 | $37.70 | $39.67 (5.23%) | $39.72 | $37.70 | 8.57 M | $12.29 B |
| 03/10/2026 | $38.50 | $37.47 (-2.68%) | $38.63 | $37.21 | 6.65 M | $11.61 B |
| 03/09/2026 | $39.45 | $39.09 (-0.91%) | $39.73 | $38.60 | 9.25 M | $12.11 B |
| 03/06/2026 | $39.62 | $38.83 (-1.99%) | $39.95 | $38.64 | 5.58 M | $12.03 B |
| 03/05/2026 | $38.50 | $38.91 (1.06%) | $39.50 | $38.34 | 8.26 M | $12.05 B |
| 03/04/2026 | $36.88 | $37.79 (2.47%) | $37.89 | $36.48 | 6.23 M | $11.70 B |
| 03/03/2026 | $37.64 | $37.59 (-0.13%) | $38.09 | $36.84 | 6.24 M | $11.64 B |
| 03/02/2026 | $38.25 | $37.08 (-3.06%) | $38.65 | $36.34 | 8.92 M | $11.48 B |
| 02/27/2026 | $34.58 | $36.81 (6.45%) | $36.88 | $34.58 | 7.65 M | $11.40 B |
| 02/26/2026 | $33.92 | $34.38 (1.36%) | $34.83 | $33.74 | 5.28 M | $10.65 B |
| 02/25/2026 | $34.12 | $34.41 (0.85%) | $34.54 | $33.53 | 3.73 M | $10.66 B |
| 02/24/2026 | $33.86 | $33.83 (-0.09%) | $34.02 | $33.07 | 3.84 M | $10.48 B |
| 02/23/2026 | $35.54 | $34.00 (-4.33%) | $35.66 | $33.74 | 5.28 M | $10.53 B |
| 02/20/2026 | $34.72 | $35.54 (2.36%) | $35.63 | $34.25 | 4.37 M | $11.01 B |
| 02/19/2026 | $34.37 | $35.03 (1.92%) | $35.21 | $34.31 | 5.17 M | $10.85 B |
| 02/18/2026 | $33.61 | $33.85 (0.71%) | $34.03 | $33.22 | 4.48 M | $10.48 B |
| 02/17/2026 | $34.81 | $33.63 (-3.39%) | $34.96 | $32.81 | 5.50 M | $10.42 B |
| 02/13/2026 | $33.90 | $34.76 (2.54%) | $35.47 | $33.50 | 7.66 M | $10.77 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.
