The highest closing price for Antero Resources (AR) all-time was $64.91, on March 25, 2014. The latest price is $35.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $39.10 | $39.80 | $35.63 | $35.94 | 25,994,600 |
April 2026 | $41.70 | $42.79 | $35.31 | $39.26 | 112,851,100 |
March 2026 | $38.25 | $45.75 | $36.34 | $42.44 | 148,895,670 |
February 2026 | $33.80 | $36.88 | $32.81 | $36.81 | 107,525,800 |
January 2026 | $34.20 | $36.50 | $31.15 | $36.37 | 133,756,200 |
December 2025 | $36.16 | $38.18 | $32.81 | $34.46 | 110,012,920 |
November 2025 | $31.55 | $36.67 | $31.08 | $36.43 | 96,621,300 |
October 2025 | $33.40 | $35.00 | $29.10 | $30.91 | 103,489,300 |
September 2025 | $31.62 | $34.67 | $31.18 | $33.56 | 96,867,100 |
August 2025 | $34.46 | $34.60 | $29.72 | $31.92 | 96,212,000 |
July 2025 | $40.05 | $40.05 | $32.10 | $34.93 | 133,149,800 |
June 2025 | $38.78 | $44.02 | $36.81 | $40.28 | 88,573,100 |
May 2025 | $34.85 | $41.27 | $34.02 | $37.45 | 92,215,700 |
April 2025 | $40.35 | $42.09 | $30.04 | $34.83 | 137,936,500 |
March 2025 | $37.34 | $42.63 | $32.37 | $40.44 | 98,657,300 |
February 2025 | $37.96 | $41.18 | $35.18 | $36.70 | 85,542,500 |
January 2025 | $36.00 | $41.53 | $34.42 | $37.32 | 103,485,800 |
December 2024 | $32.29 | $36.25 | $30.53 | $35.05 | 73,705,000 |
November 2024 | $26.15 | $34.65 | $25.36 | $32.69 | 78,278,500 |
October 2024 | $27.92 | $30.70 | $25.87 | $25.88 | 84,758,800 |
September 2024 | $26.50 | $29.23 | $24.53 | $28.65 | 80,949,100 |
August 2024 | $29.56 | $29.73 | $24.82 | $26.99 | 72,190,700 |
July 2024 | $32.69 | $33.43 | $28.73 | $29.02 | 75,730,100 |
June 2024 | $36.14 | $36.28 | $32.00 | $32.63 | 62,986,600 |
May 2024 | $33.67 | $35.83 | $32.02 | $35.63 | 78,291,100 |
Daily pricing data for Antero Resources dates back to 10/10/2013, and may be incomplete.