5 DAY PERFORMANCE
+6.08%
1 MONTH PERFORMANCE
+8.55%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
+5.93%
YEAR-TO-DATE PERFORMANCE
+6.85%
1 YEAR PERFORMANCE
+13.85%
Antero Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $36.92 | $36.82 (-0.27%) | $37.32 | $36.55 | 2.74 M | $11.40 B |
| 08/12/2026 | $37.91 | $37.48 (-1.13%) | $38.17 | $37.28 | 4.61 M | $11.61 B |
| 08/11/2026 | $36.90 | $37.83 (2.52%) | $37.99 | $36.85 | 4.63 M | $11.72 B |
| 08/10/2026 | $35.39 | $37.07 (4.75%) | $37.25 | $35.14 | 6.06 M | $11.48 B |
| 08/07/2026 | $34.88 | $34.71 (-0.49%) | $35.20 | $34.62 | 2.59 M | $10.75 B |
| 08/06/2026 | $34.93 | $34.90 (-0.09%) | $35.17 | $34.55 | 4.79 M | $10.81 B |
| 08/05/2026 | $35.68 | $34.33 (-3.78%) | $35.82 | $34.21 | 5.09 M | $10.63 B |
| 08/04/2026 | $36.00 | $35.69 (-0.86%) | $36.01 | $35.15 | 4.42 M | $11.05 B |
| 08/03/2026 | $35.49 | $36.48 (2.79%) | $36.55 | $35.30 | 4.21 M | $11.30 B |
| 07/31/2026 | $35.61 | $36.14 (1.49%) | $36.17 | $35.28 | 5.37 M | $11.19 B |
| 07/30/2026 | $34.77 | $35.30 (1.52%) | $35.35 | $34.10 | 4.85 M | $10.93 B |
| 07/29/2026 | $34.51 | $35.14 (1.83%) | $35.35 | $34.22 | 6.52 M | $10.88 B |
| 07/28/2026 | $33.95 | $33.88 (-0.21%) | $34.53 | $33.44 | 6.43 M | $10.49 B |
| 07/27/2026 | $34.35 | $33.85 (-1.46%) | $34.86 | $33.80 | 4.05 M | $10.48 B |
| 07/24/2026 | $35.28 | $35.28 (0%) | $35.87 | $35.21 | 2.97 M | $10.90 B |
| 07/23/2026 | $35.93 | $35.07 (-2.39%) | $35.99 | $35.01 | 4.78 M | $10.83 B |
| 07/22/2026 | $34.74 | $35.27 (1.53%) | $35.31 | $34.38 | 4.88 M | $10.90 B |
| 07/21/2026 | $33.25 | $33.86 (1.83%) | $33.93 | $33.25 | 4.55 M | $10.46 B |
| 07/20/2026 | $33.42 | $33.23 (-0.57%) | $33.80 | $32.89 | 5.23 M | $10.27 B |
| 07/17/2026 | $33.52 | $33.57 (0.15%) | $33.95 | $33.22 | 5.13 M | $10.37 B |
| 07/16/2026 | $33.84 | $33.35 (-1.45%) | $33.90 | $33.25 | 4.04 M | $10.30 B |
| 07/15/2026 | $33.88 | $33.58 (-0.89%) | $34.28 | $33.27 | 3.64 M | $10.37 B |
| 07/14/2026 | $34.62 | $33.92 (-2.02%) | $34.62 | $33.42 | 3.33 M | $10.48 B |
| 07/13/2026 | $33.57 | $34.28 (2.11%) | $34.63 | $33.35 | 5.54 M | $10.59 B |
| 07/10/2026 | $34.24 | $33.23 (-2.95%) | $34.39 | $32.58 | 6.40 M | $10.27 B |
| 07/09/2026 | $34.23 | $34.49 (0.76%) | $34.90 | $34.07 | 4.41 M | $10.66 B |
| 07/08/2026 | $35.50 | $34.66 (-2.37%) | $35.60 | $34.66 | 4.66 M | $10.71 B |
| 07/07/2026 | $35.06 | $35.24 (0.51%) | $35.68 | $34.64 | 3.57 M | $10.89 B |
| 07/06/2026 | $35.45 | $34.68 (-2.17%) | $35.55 | $34.55 | 4.10 M | $10.71 B |
| 07/02/2026 | $35.20 | $35.38 (0.51%) | $35.50 | $34.95 | 3.33 M | $10.93 B |
| 07/01/2026 | $35.43 | $34.91 (-1.47%) | $35.61 | $34.75 | 4.49 M | $10.78 B |
| 06/30/2026 | $34.77 | $35.14 (1.06%) | $35.82 | $34.77 | 4.28 M | $10.86 B |
| 06/29/2026 | $34.96 | $34.44 (-1.49%) | $35.28 | $34.25 | 3.69 M | $10.64 B |
| 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 |
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.
