Indicators

Markets:

News

Antero Resources Corporation Common Stock (NY:AR)

39.26 +0.25 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	38.50	39.63	37.90	39.26	7,133,638	+0.25(+0.64%)
Apr 29, 2026	39.12	40.08	38.76	39.01	4,848,475	+0.46(+1.19%)
Apr 28, 2026	38.87	39.13	38.40	38.55	3,525,590	+0.36(+0.94%)
Apr 27, 2026	38.31	39.06	37.61	38.19	5,555,150	+0.35(+0.92%)
Apr 24, 2026	37.87	38.06	37.32	37.84	3,153,986	-0.36(-0.94%)
Apr 23, 2026	38.43	38.65	37.55	38.20	4,637,486	-0.40(-1.04%)
Apr 22, 2026	37.95	38.69	37.49	38.60	5,900,902	+1.44(+3.88%)
Apr 21, 2026	36.65	37.41	36.40	37.16	4,985,548	+0.59(+1.61%)
Apr 20, 2026	36.81	37.16	36.11	36.57	4,800,280	-0.11(-0.30%)
Apr 17, 2026	36.05	36.76	35.31	36.68	7,938,601	-0.81(-2.16%)
Apr 16, 2026	36.45	37.71	36.34	37.49	6,042,670	+1.15(+3.16%)
Apr 15, 2026	36.05	36.67	35.98	36.34	4,228,322	+0.23(+0.64%)
Apr 14, 2026	37.05	37.18	35.87	36.11	5,601,915	-1.10(-2.96%)
Apr 13, 2026	38.22	38.63	36.91	37.21	5,390,722	-0.68(-1.79%)
Apr 10, 2026	37.95	38.22	37.33	37.89	4,498,196	-0.32(-0.84%)
Apr 09, 2026	39.11	39.62	37.82	38.21	4,909,725	-0.96(-2.45%)
Apr 08, 2026	38.39	39.29	37.79	39.17	8,020,566	-1.49(-3.66%)
Apr 07, 2026	41.00	41.39	40.55	40.66	3,661,368	+0.30(+0.74%)
Apr 06, 2026	40.64	41.13	39.97	40.36	4,423,385	-0.09(-0.22%)
Apr 02, 2026	41.68	41.80	40.24	40.45	6,503,761	-0.41(-1.00%)
Apr 01, 2026	41.70	42.79	40.75	40.86	7,068,451	-1.58(-3.72%)
Mar 31, 2026	44.23	44.66	41.75	42.44	9,306,554	-1.79(-4.05%)
Mar 30, 2026	45.50	45.75	43.82	44.23	6,374,048	-0.92(-2.04%)
Mar 27, 2026	44.99	45.48	44.61	45.15	5,152,104	+0.82(+1.85%)
Mar 26, 2026	44.84	45.47	44.29	44.33	4,255,692	-0.34(-0.76%)
Mar 25, 2026	43.00	44.79	42.95	44.67	7,638,606	+1.30(+3.00%)
Mar 24, 2026	43.11	44.02	42.77	43.37	4,142,850	+0.81(+1.90%)
Mar 23, 2026	41.70	43.15	41.50	42.56	6,845,397	-0.53(-1.23%)
Mar 20, 2026	43.25	44.16	43.02	43.09	9,123,527	-0.21(-0.48%)
Mar 19, 2026	42.20	44.37	42.01	43.30	9,861,212	+1.80(+4.34%)
Mar 18, 2026	41.28	41.82	40.13	41.50	6,012,425	+0.37(+0.90%)
Mar 17, 2026	41.60	42.00	41.02	41.13	4,830,413	+0.10(+0.24%)
Mar 16, 2026	40.95	41.79	40.50	41.03	4,934,247	+0.04(+0.10%)
Mar 13, 2026	40.40	41.03	39.82	40.99	3,899,451	+0.64(+1.59%)
Mar 12, 2026	39.75	40.85	39.40	40.35	6,911,469	+0.68(+1.71%)
Mar 11, 2026	37.70	39.72	37.70	39.67	8,621,441	+2.20(+5.87%)
Mar 10, 2026	38.50	38.63	37.20	37.47	6,645,237	-1.62(-4.14%)
Mar 09, 2026	39.45	39.73	38.60	39.09	9,249,333	+0.26(+0.67%)
Mar 06, 2026	39.62	39.95	38.64	38.83	5,581,271	-0.08(-0.21%)
Mar 05, 2026	38.50	39.50	38.34	38.91	8,250,213	+1.12(+2.96%)
Mar 04, 2026	36.88	37.89	36.48	37.79	6,232,032	+0.20(+0.53%)
Mar 03, 2026	37.64	38.09	36.84	37.59	6,240,971	+0.51(+1.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.