The average closing price for Antero Resources (AR) between October 10, 2021 and October 10, 2025 is $29.71. It is up 51.2% in that time. The latest price is $31.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 06 2025 | $33.68 | $34.60 | $31.58 | $31.60 | 18,380,633 |
Week of September 29 2025 | $33.90 | $35.00 | $32.71 | $33.32 | 24,298,100 |
Week of September 22 2025 | $31.60 | $34.67 | $31.49 | $34.11 | 21,889,400 |
Week of September 15 2025 | $32.56 | $33.26 | $31.18 | $31.70 | 26,925,700 |
Week of September 08 2025 | $33.27 | $33.63 | $31.85 | $33.07 | 20,093,200 |
Week of September 01 2025 | $31.62 | $33.10 | $31.34 | $32.62 | 19,421,100 |
Week of August 25 2025 | $30.56 | $32.22 | $30.21 | $31.92 | 20,010,500 |
Week of August 18 2025 | $30.89 | $31.11 | $29.72 | $30.85 | 30,118,200 |
Week of August 11 2025 | $32.88 | $33.13 | $31.95 | $32.00 | 21,738,600 |
Week of August 04 2025 | $33.54 | $33.94 | $32.57 | $32.81 | 18,273,300 |
Week of July 28 2025 | $32.96 | $35.12 | $32.17 | $33.67 | 30,155,900 |
Week of July 21 2025 | $35.65 | $35.78 | $32.10 | $32.53 | 37,771,200 |
Week of July 14 2025 | $36.04 | $37.38 | $35.99 | $36.31 | 25,339,300 |
Week of July 07 2025 | $37.17 | $37.70 | $34.83 | $35.95 | 27,430,700 |
Week of June 30 2025 | $40.62 | $40.96 | $36.77 | $37.26 | 23,941,400 |
Week of June 23 2025 | $43.69 | $43.89 | $40.57 | $41.18 | 21,768,600 |
Week of June 16 2025 | $41.21 | $44.02 | $41.02 | $43.78 | 19,325,500 |
Week of June 09 2025 | $38.36 | $41.67 | $38.15 | $41.66 | 22,945,100 |
Week of June 02 2025 | $38.78 | $39.00 | $36.81 | $38.65 | 19,116,600 |
Week of May 26 2025 | $39.91 | $40.42 | $36.89 | $37.45 | 17,369,900 |
Week of May 19 2025 | $39.23 | $40.35 | $38.54 | $39.49 | 14,683,100 |
Week of May 12 2025 | $39.46 | $41.27 | $39.01 | $39.80 | 21,207,900 |
Week of May 05 2025 | $35.46 | $38.80 | $35.01 | $38.71 | 24,941,200 |
Week of April 28 2025 | $35.28 | $36.60 | $34.02 | $35.76 | 30,760,000 |
Week of April 21 2025 | $33.85 | $35.59 | $31.37 | $35.33 | 28,360,500 |
Daily pricing data for Antero Resources dates back to 10/10/2013, and may be incomplete.
