5 DAY PERFORMANCE
+13.21%
1 MONTH PERFORMANCE
+9.16%
3 MONTH PERFORMANCE
-13.42%
6 MONTH PERFORMANCE
+14.77%
YEAR-TO-DATE PERFORMANCE
+13.44%
1 YEAR PERFORMANCE
-5.08%
Antero Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $34.73 | $35.17 (1.27%) | $35.88 | $34.66 | 5.01 M | $10.87 B |
| 06/25/2026 | $34.38 | $34.50 (0.35%) | $34.80 | $34.29 | 7.45 M | $10.66 B |
| 06/24/2026 | $34.24 | $34.71 (1.37%) | $34.92 | $34.00 | 6.01 M | $10.72 B |
| 06/23/2026 | $33.69 | $34.53 (2.49%) | $34.57 | $33.61 | 5.79 M | $10.67 B |
| 06/22/2026 | $33.40 | $34.03 (1.89%) | $34.11 | $32.82 | 5.27 M | $10.51 B |
| 06/18/2026 | $33.61 | $33.22 (-1.16%) | $33.85 | $33.07 | 7.30 M | $10.26 B |
| 06/17/2026 | $33.69 | $33.90 (0.62%) | $34.22 | $33.42 | 7.22 M | $10.47 B |
| 06/16/2026 | $33.70 | $33.91 (0.62%) | $34.37 | $33.55 | 4.09 M | $10.48 B |
| 06/15/2026 | $33.89 | $34.03 (0.41%) | $34.90 | $33.77 | 4.64 M | $10.51 B |
| 06/12/2026 | $34.00 | $34.83 (2.44%) | $35.10 | $33.80 | 4.67 M | $10.76 B |
| 06/11/2026 | $35.64 | $34.22 (-3.98%) | $35.86 | $34.15 | 5.72 M | $10.57 B |
| 06/10/2026 | $34.89 | $35.64 (2.15%) | $35.77 | $34.87 | 5.18 M | $11.01 B |
| 06/09/2026 | $35.33 | $34.66 (-1.9%) | $35.47 | $34.27 | 4.73 M | $10.71 B |
| 06/08/2026 | $35.54 | $35.52 (-0.06%) | $35.99 | $35.35 | 3.22 M | $10.97 B |
| 06/05/2026 | $36.93 | $35.56 (-3.71%) | $37.08 | $35.52 | 3.94 M | $10.99 B |
| 06/04/2026 | $36.43 | $37.10 (1.84%) | $37.20 | $36.34 | 4.03 M | $11.46 B |
| 06/03/2026 | $36.65 | $36.53 (-0.33%) | $36.76 | $36.12 | 4.26 M | $11.29 B |
| 06/02/2026 | $36.61 | $36.26 (-0.96%) | $36.76 | $36.03 | 4.66 M | $11.20 B |
| 06/01/2026 | $36.10 | $36.76 (1.83%) | $37.43 | $35.93 | 5.19 M | $11.36 B |
| 05/29/2026 | $35.84 | $35.75 (-0.25%) | $36.12 | $35.47 | 5.46 M | $11.04 B |
| 05/28/2026 | $35.22 | $35.81 (1.68%) | $36.47 | $34.92 | 6.59 M | $11.06 B |
| 05/27/2026 | $35.45 | $35.11 (-0.96%) | $35.83 | $35.06 | 3.87 M | $10.85 B |
| 05/26/2026 | $36.56 | $35.80 (-2.08%) | $37.01 | $35.73 | 4.04 M | $11.06 B |
| 05/22/2026 | $36.72 | $36.75 (0.08%) | $37.02 | $36.29 | 4.63 M | $11.35 B |
| 05/21/2026 | $38.35 | $37.04 (-3.42%) | $38.42 | $36.97 | 3.49 M | $11.44 B |
| 05/20/2026 | $38.62 | $37.98 (-1.66%) | $39.00 | $37.67 | 5.11 M | $11.73 B |
| 05/19/2026 | $38.65 | $38.98 (0.85%) | $39.17 | $38.03 | 5.01 M | $12.04 B |
| 05/18/2026 | $38.32 | $38.36 (0.1%) | $38.85 | $37.90 | 3.90 M | $11.85 B |
| 05/15/2026 | $37.64 | $38.24 (1.59%) | $38.27 | $37.27 | 4.23 M | $11.81 B |
| 05/14/2026 | $36.67 | $37.08 (1.12%) | $37.45 | $36.51 | 2.80 M | $11.46 B |
| 05/13/2026 | $36.65 | $36.74 (0.25%) | $36.76 | $36.09 | 5.62 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 | $11.69 B |
| 04/23/2026 | $38.43 | $38.20 (-0.6%) | $38.65 | $37.55 | 4.64 M | $11.80 B |
| 04/22/2026 | $37.95 | $38.60 (1.71%) | $38.69 | $37.49 | 5.90 M | $11.92 B |
| 04/21/2026 | $36.65 | $37.16 (1.39%) | $37.41 | $36.40 | 4.99 M | $11.48 B |
| 04/20/2026 | $36.81 | $36.57 (-0.65%) | $37.16 | $36.11 | 4.80 M | $11.30 B |
| 04/17/2026 | $36.05 | $36.68 (1.75%) | $36.76 | $35.31 | 7.94 M | $11.33 B |
| 04/16/2026 | $36.45 | $37.49 (2.85%) | $37.71 | $36.34 | 6.04 M | $11.58 B |
| 04/15/2026 | $36.05 | $36.34 (0.8%) | $36.67 | $35.99 | 4.23 M | $11.23 B |
| 04/14/2026 | $37.05 | $36.11 (-2.54%) | $37.18 | $35.87 | 5.60 M | $11.16 B |
| 04/13/2026 | $38.22 | $37.21 (-2.64%) | $38.64 | $36.92 | 5.39 M | $11.50 B |
| 04/10/2026 | $37.95 | $37.89 (-0.16%) | $38.22 | $37.33 | 4.50 M | $11.71 B |
| 04/09/2026 | $39.11 | $38.21 (-2.3%) | $39.62 | $37.82 | 4.91 M | $11.80 B |
| 04/08/2026 | $38.39 | $39.17 (2.03%) | $39.29 | $37.79 | 8.03 M | $12.10 B |
| 04/07/2026 | $41.00 | $40.66 (-0.83%) | $41.39 | $40.55 | 3.67 M | $12.56 B |
| 04/06/2026 | $40.64 | $40.36 (-0.69%) | $41.13 | $39.97 | 4.42 M | $12.47 B |
| 04/02/2026 | $41.68 | $40.45 (-2.95%) | $41.80 | $40.24 | 6.50 M | $12.50 B |
| 04/01/2026 | $41.70 | $40.86 (-2.01%) | $42.79 | $40.75 | 7.07 M | $12.62 B |
| 03/31/2026 | $44.23 | $42.44 (-4.05%) | $44.66 | $41.75 | 9.31 M | $13.11 B |
| 03/30/2026 | $45.50 | $44.23 (-2.79%) | $45.75 | $43.82 | 6.37 M | $13.66 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.
