NYSE - Delayed Quote USD

Antero Resources Corporation (AR)

39.77

+0.35

+(0.89%)

At close: May 20 at 4:00:02 PM EDT

39.95

+0.18

+(0.45%)

After hours: May 20 at 7:33:21 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	39.77	40.35	39.41	39.77	39.77	3,196,476
May 19, 2025	39.23	39.86	39.09	39.42	39.42	3,688,400
May 16, 2025	40.29	40.29	39.49	39.80	39.80	3,591,000
May 15, 2025	39.71	40.33	39.36	40.23	40.23	3,562,700
May 14, 2025	40.16	40.76	39.99	40.50	40.50	4,082,000
May 13, 2025	40.00	41.27	39.85	41.04	41.04	4,981,600
May 12, 2025	39.46	40.02	39.01	39.40	39.40	4,990,600
May 9, 2025	38.05	38.80	37.73	38.71	38.71	4,257,800
May 8, 2025	37.00	37.65	36.68	37.39	37.39	6,421,100
May 7, 2025	36.27	36.73	35.82	36.71	36.71	4,451,300
May 6, 2025	35.45	36.08	35.01	35.50	35.50	4,882,700
May 5, 2025	35.46	36.02	35.30	35.49	35.49	4,928,300
May 2, 2025	35.34	36.17	34.81	35.76	35.76	5,350,000
May 1, 2025	34.85	35.38	34.02	34.65	34.65	8,663,600
Apr 30, 2025	35.01	35.27	34.33	34.83	34.83	6,023,900
Apr 29, 2025	35.50	36.60	34.99	36.18	36.18	6,000,000
Apr 28, 2025	35.28	35.96	35.16	35.93	35.93	4,722,500
Apr 25, 2025	34.13	35.59	34.05	35.33	35.33	5,498,200
Apr 24, 2025	34.37	34.83	33.97	34.54	34.54	5,321,400
Apr 23, 2025	33.26	35.39	33.26	34.29	34.29	6,491,900
Apr 22, 2025	32.72	33.24	32.12	32.83	32.83	4,704,800
Apr 21, 2025	33.85	33.85	31.37	32.06	32.06	6,344,200
Apr 17, 2025	34.58	35.09	34.19	34.42	34.42	4,035,700
Apr 16, 2025	32.99	34.99	32.99	34.30	34.30	6,517,600
Apr 15, 2025	32.83	33.76	32.70	33.10	33.10	3,366,300
Apr 14, 2025	33.99	34.51	33.01	33.23	33.23	3,968,800
Apr 11, 2025	32.00	33.40	31.27	33.10	33.10	7,274,800
Apr 10, 2025	33.38	33.68	30.77	31.92	31.92	9,930,100
Apr 9, 2025	31.28	35.28	30.04	34.89	34.89	11,183,600
Apr 8, 2025	35.91	36.08	31.22	32.24	32.24	13,213,100
Apr 7, 2025	32.26	36.09	31.88	34.15	34.15	7,625,500
Apr 4, 2025	36.53	36.89	32.63	33.46	33.46	11,332,000
Apr 3, 2025	39.41	40.31	38.33	38.79	38.79	6,975,100
Apr 2, 2025	40.43	42.09	40.26	42.00	42.00	4,451,200
Apr 1, 2025	40.35	41.30	40.05	40.92	40.92	2,955,800
Mar 31, 2025	39.71	41.01	39.39	40.44	40.44	4,110,600
Mar 28, 2025	39.64	39.94	39.21	39.69	39.69	3,365,700
Mar 27, 2025	41.21	41.21	39.39	39.53	39.53	4,532,100
Mar 26, 2025	41.98	42.63	40.95	40.97	40.97	3,797,100
Mar 25, 2025	41.50	41.74	41.19	41.42	41.42	3,552,000
Mar 24, 2025	41.20	41.59	40.70	41.21	41.21	3,190,800
Mar 21, 2025	40.60	40.95	40.31	40.77	40.77	6,366,400
Mar 20, 2025	40.74	41.36	40.39	40.97	40.97	4,122,400
Mar 19, 2025	40.09	41.07	39.53	41.02	41.02	3,469,500
Mar 18, 2025	39.34	40.17	38.97	39.87	39.87	4,004,800
Mar 17, 2025	37.82	39.11	37.65	38.90	38.90	3,420,000
Mar 14, 2025	36.50	37.75	35.94	37.57	37.57	3,768,600
Mar 13, 2025	35.95	36.39	35.30	36.37	36.37	5,103,200
Mar 12, 2025	36.11	36.51	35.07	36.01	36.01	4,238,500
Mar 11, 2025	35.05	36.38	35.05	35.86	35.86	5,087,300
Mar 10, 2025	33.98	34.98	33.60	34.69	34.69	6,916,400
Mar 7, 2025	33.69	34.14	32.37	33.64	33.64	6,618,700
Mar 6, 2025	35.78	36.00	33.66	33.78	33.78	4,861,300
Mar 5, 2025	36.00	36.64	35.17	36.38	36.38	5,193,900
Mar 4, 2025	36.13	37.34	35.01	36.52	36.52	7,106,500
Mar 3, 2025	37.34	37.75	35.77	36.15	36.15	5,831,500
Feb 28, 2025	35.21	36.81	35.18	36.70	36.70	4,813,500
Feb 27, 2025	37.40	37.60	35.44	35.58	35.58	6,250,400
Feb 26, 2025	37.91	37.91	36.97	37.04	37.04	4,617,300
Feb 25, 2025	37.75	37.79	36.42	37.35	37.35	3,818,300
Feb 24, 2025	38.00	38.59	37.28	37.90	37.90	3,245,500
Feb 21, 2025	39.50	39.54	37.76	38.15	38.15	5,944,300
Feb 20, 2025	39.79	40.21	39.07	39.51	39.51	3,527,100
Feb 19, 2025	40.81	41.18	40.13	40.35	40.35	6,077,800
Feb 18, 2025	39.90	40.34	38.77	39.74	39.74	4,553,700
Feb 14, 2025	40.35	40.50	39.41	39.84	39.84	3,880,600
Feb 13, 2025	38.76	40.53	38.61	40.15	40.15	6,169,500
Feb 12, 2025	39.75	40.36	39.07	39.38	39.38	4,787,400
Feb 11, 2025	40.36	40.66	39.90	40.02	40.02	3,672,300
Feb 10, 2025	38.38	40.15	38.35	40.02	40.02	4,057,100
Feb 7, 2025	38.38	38.73	37.75	37.85	37.85	2,816,100
Feb 6, 2025	39.66	39.76	37.80	38.30	38.30	4,806,600
Feb 5, 2025	38.75	39.61	38.51	39.60	39.60	4,311,200
Feb 4, 2025	37.34	38.74	37.26	38.73	38.73	3,462,700
Feb 3, 2025	37.96	39.11	37.42	38.33	38.33	4,731,100
Jan 31, 2025	37.86	37.93	37.03	37.32	37.32	3,472,800
Jan 30, 2025	37.68	38.54	37.50	37.85	37.85	3,124,900
Jan 29, 2025	37.39	37.99	37.07	37.35	37.35	3,458,900
Jan 28, 2025	36.53	37.30	36.14	37.22	37.22	5,590,200
Jan 27, 2025	38.10	38.58	36.14	36.35	36.35	10,976,100
Jan 24, 2025	40.75	40.75	39.98	40.15	40.15	3,607,900
Jan 23, 2025	41.06	41.21	40.39	40.55	40.55	3,839,000
Jan 22, 2025	40.42	41.53	40.13	40.74	40.74	4,248,000
Jan 21, 2025	39.97	40.07	39.40	39.93	39.93	5,138,600
Jan 17, 2025	39.72	40.69	39.56	40.46	40.46	5,292,900
Jan 16, 2025	39.72	40.93	39.72	40.57	40.57	6,107,100
Jan 15, 2025	39.27	40.53	38.88	40.23	40.23	5,643,600
Jan 14, 2025	38.29	38.98	37.96	38.59	38.59	6,949,600
Jan 13, 2025	38.51	38.75	37.70	38.30	38.30	5,387,000
Jan 10, 2025	38.62	39.43	38.05	38.32	38.32	6,883,300
Jan 8, 2025	36.94	37.93	36.91	37.86	37.86	6,437,400
Jan 7, 2025	36.07	36.84	35.91	36.68	36.68	4,802,900
Jan 6, 2025	35.68	36.33	35.60	36.01	36.01	4,509,300
Jan 3, 2025	35.50	36.19	34.42	34.94	34.94	4,040,600
Jan 2, 2025	36.00	36.11	34.89	35.57	35.57	3,975,700
Dec 31, 2024	35.10	35.45	34.71	35.05	35.05	3,780,700
Dec 30, 2024	34.40	36.25	34.17	35.52	35.52	6,896,500
Dec 27, 2024	32.83	33.36	32.74	33.30	33.30	2,118,900
Dec 26, 2024	32.99	33.08	32.51	32.81	32.81	1,841,600
Dec 24, 2024	32.50	33.28	32.22	33.25	33.25	2,112,200
Dec 23, 2024	31.06	32.41	30.96	32.31	32.31	2,994,000
Dec 20, 2024	30.80	31.75	30.60	30.93	30.93	6,564,700
Dec 19, 2024	31.48	31.61	30.78	30.86	30.86	3,606,700
Dec 18, 2024	31.65	32.08	30.53	30.55	30.55	3,752,400
Dec 17, 2024	31.12	31.64	30.68	31.59	31.59	3,755,000
Dec 16, 2024	32.44	32.44	31.48	31.58	31.58	2,279,100
Dec 13, 2024	32.98	33.25	32.22	32.37	32.37	2,926,700
Dec 12, 2024	32.78	33.47	32.43	33.05	33.05	3,409,800
Dec 11, 2024	31.43	32.95	31.28	32.90	32.90	4,258,100
Dec 10, 2024	31.19	31.89	30.92	31.05	31.05	2,629,700
Dec 9, 2024	31.69	31.91	31.12	31.19	31.19	3,450,300
Dec 6, 2024	31.69	31.74	30.69	31.09	31.09	3,515,700
Dec 5, 2024	32.16	32.58	31.70	31.76	31.76	3,081,900
Dec 4, 2024	32.05	32.15	31.26	31.52	31.52	2,842,000
Dec 3, 2024	31.92	32.16	31.42	32.08	32.08	4,078,000
Dec 2, 2024	32.29	32.53	31.48	31.79	31.79	3,811,000
Nov 29, 2024	32.75	33.00	32.56	32.69	32.69	1,913,700
Nov 27, 2024	32.64	32.95	32.29	32.48	32.48	3,844,300
Nov 26, 2024	33.11	33.49	32.82	33.09	33.09	2,751,400
Nov 25, 2024	33.96	34.65	33.12	33.23	33.23	6,037,100
Nov 22, 2024	33.06	33.61	32.81	33.11	33.11	4,406,700
Nov 21, 2024	33.99	34.58	33.25	33.40	33.40	6,866,300
Nov 20, 2024	32.34	33.47	32.17	33.18	33.18	3,983,100
Nov 19, 2024	31.39	32.01	31.11	31.92	31.92	2,203,700
Nov 18, 2024	30.68	32.17	30.56	31.95	31.95	4,692,800
Nov 15, 2024	30.43	30.81	30.16	30.49	30.49	2,445,200
Nov 14, 2024	31.35	31.38	30.25	30.41	30.41	3,664,400
Nov 13, 2024	31.18	31.37	30.87	31.19	31.19	2,556,300
Nov 12, 2024	31.50	31.96	31.09	31.16	31.16	3,590,800
Nov 11, 2024	30.05	31.76	29.80	31.67	31.67	7,022,600
Nov 8, 2024	28.71	29.27	28.40	29.23	29.23	3,034,700
Nov 7, 2024	28.65	28.99	28.25	28.67	28.67	2,652,200
Nov 6, 2024	28.03	28.92	27.52	28.65	28.65	4,757,500
Nov 5, 2024	26.90	27.15	26.57	26.69	26.69	2,990,200
Nov 4, 2024	25.62	26.85	25.61	26.57	26.57	3,710,200
Nov 1, 2024	26.15	26.58	25.36	25.54	25.54	5,155,300
Oct 31, 2024	27.71	28.16	25.87	25.88	25.88	8,372,600
Oct 30, 2024	27.96	28.42	27.74	28.22	28.22	5,310,700
Oct 29, 2024	27.48	27.66	27.04	27.59	27.59	3,632,300
Oct 28, 2024	27.10	27.65	26.88	27.41	27.41	3,565,800
Oct 25, 2024	27.89	28.06	27.33	27.74	27.74	3,665,100
Oct 24, 2024	27.17	27.91	26.68	27.69	27.69	4,403,500
Oct 23, 2024	26.65	26.95	26.34	26.94	26.94	2,425,800
Oct 22, 2024	27.04	27.14	26.55	26.56	26.56	2,444,000
Oct 21, 2024	27.09	27.20	26.71	26.87	26.87	2,852,200
Oct 18, 2024	26.92	26.99	26.25	26.84	26.84	3,022,900
Oct 17, 2024	27.56	27.56	27.13	27.30	27.30	3,128,900
Oct 16, 2024	27.44	27.65	27.19	27.24	27.24	3,744,300
Oct 15, 2024	27.30	27.64	27.23	27.35	27.35	3,857,300
Oct 14, 2024	28.90	29.09	27.97	28.05	28.05	3,479,600
Oct 11, 2024	28.56	29.57	28.56	29.25	29.25	2,575,200
Oct 10, 2024	28.60	29.10	28.46	28.85	28.85	3,180,200
Oct 9, 2024	29.00	29.20	28.47	28.61	28.61	3,469,900
Oct 8, 2024	29.48	29.53	28.88	29.37	29.37	3,429,000
Oct 7, 2024	29.97	30.22	29.52	29.89	29.89	2,577,500
Oct 4, 2024	30.61	30.70	29.95	29.99	29.99	2,823,900
Oct 3, 2024	29.39	30.35	29.05	30.26	30.26	4,646,000
Oct 2, 2024	29.26	29.63	28.88	29.23	29.23	3,478,200
Oct 1, 2024	27.92	28.73	27.68	28.66	28.66	4,673,900
Sep 30, 2024	28.11	28.96	28.04	28.65	28.65	4,733,800
Sep 27, 2024	28.28	28.90	28.15	28.71	28.71	4,360,300
Sep 26, 2024	27.50	28.12	27.26	27.71	27.71	6,909,700
Sep 25, 2024	28.46	28.64	27.63	27.74	27.74	3,897,800
Sep 24, 2024	29.14	29.23	28.37	28.38	28.38	3,974,900
Sep 23, 2024	27.66	28.94	27.59	28.88	28.88	5,155,000
Sep 20, 2024	27.25	27.58	26.79	27.44	27.44	4,413,000
Sep 19, 2024	27.31	27.72	26.96	27.25	27.25	3,386,100
Sep 18, 2024	26.45	27.07	26.37	26.65	26.65	2,785,900
Sep 17, 2024	26.82	27.12	26.44	26.45	26.45	3,693,600
Sep 16, 2024	26.45	27.07	26.24	26.68	26.68	3,643,000
Sep 13, 2024	26.91	27.00	26.29	26.49	26.49	3,316,700
Sep 12, 2024	26.30	26.80	25.87	26.57	26.57	4,660,200
Sep 11, 2024	25.72	26.71	25.41	26.49	26.49	4,174,700
Sep 10, 2024	25.17	25.31	24.53	25.25	25.25	3,104,400
Sep 9, 2024	25.25	25.62	25.08	25.17	25.17	3,794,500
Sep 6, 2024	25.28	25.64	25.01	25.46	25.46	3,878,800
Sep 5, 2024	25.31	25.47	24.93	25.33	25.33	3,451,900
Sep 4, 2024	25.64	26.08	24.68	24.94	24.94	3,691,900
Sep 3, 2024	26.50	26.56	25.57	25.64	25.64	3,922,900
Aug 30, 2024	26.79	27.03	26.52	26.99	26.99	2,867,600
Aug 29, 2024	26.67	26.98	26.29	26.90	26.90	2,640,800
Aug 28, 2024	26.50	26.63	26.14	26.55	26.55	2,820,700
Aug 27, 2024	27.31	27.40	26.53	26.58	26.58	3,209,000
Aug 26, 2024	27.89	28.11	27.35	27.38	27.38	3,620,800
Aug 23, 2024	27.18	27.67	27.14	27.59	27.59	2,772,400
Aug 22, 2024	27.81	27.90	26.85	26.89	26.89	3,663,800
Aug 21, 2024	28.67	28.71	27.65	27.78	27.78	2,395,500
Aug 20, 2024	28.87	28.98	27.86	28.34	28.34	2,672,000
Aug 19, 2024	28.10	28.88	27.96	28.78	28.78	2,911,100
Aug 16, 2024	27.59	27.99	27.52	27.89	27.89	1,469,900
Aug 15, 2024	27.51	27.97	27.35	27.84	27.84	3,164,000
Aug 14, 2024	27.50	27.55	26.98	27.40	27.40	2,053,000
Aug 13, 2024	26.88	27.35	26.72	27.29	27.29	2,939,600
Aug 12, 2024	26.94	27.64	26.93	27.19	27.19	2,678,200
Aug 9, 2024	26.53	26.95	26.23	26.71	26.71	2,222,100
Aug 8, 2024	25.36	26.69	25.29	26.55	26.55	3,064,300
Aug 7, 2024	25.98	26.54	25.26	25.30	25.30	3,762,800
Aug 6, 2024	25.33	25.81	24.88	25.34	25.34	3,962,900
Aug 5, 2024	25.55	25.97	24.82	25.20	25.20	5,972,000
Aug 2, 2024	28.34	28.40	26.48	26.50	26.50	5,741,900
Aug 1, 2024	29.56	29.73	28.15	28.77	28.77	5,586,300
Jul 31, 2024	29.55	29.74	28.99	29.02	29.02	3,585,400
Jul 30, 2024	29.15	29.48	28.73	29.02	29.02	3,167,600
Jul 29, 2024	29.65	29.68	28.89	29.17	29.17	3,372,100
Jul 26, 2024	29.37	29.79	28.98	29.59	29.59	3,345,000
Jul 25, 2024	29.83	30.10	29.18	29.20	29.20	4,020,400
Jul 24, 2024	30.64	30.83	29.80	29.84	29.84	4,058,700
Jul 23, 2024	30.69	30.83	30.16	30.46	30.46	4,175,500
Jul 22, 2024	29.89	30.95	29.46	30.81	30.81	5,050,800
Jul 19, 2024	29.25	29.70	29.09	29.69	29.69	3,402,800
Jul 18, 2024	29.89	29.95	29.16	29.47	29.47	5,052,400
Jul 17, 2024	31.35	31.74	29.76	29.81	29.81	7,696,800
Jul 16, 2024	32.03	32.17	31.27	31.65	31.65	3,767,800
Jul 15, 2024	32.74	32.74	31.37	31.99	31.99	4,785,900
Jul 12, 2024	32.72	32.73	32.19	32.56	32.56	2,228,900
Jul 11, 2024	32.37	32.82	32.04	32.48	32.48	2,206,200
Jul 10, 2024	32.48	32.57	31.79	32.02	32.02	2,555,300
Jul 9, 2024	32.61	32.72	32.05	32.48	32.48	2,772,700
Jul 8, 2024	32.80	33.16	32.40	32.80	32.80	1,963,000
Jul 5, 2024	33.14	33.33	32.44	32.61	32.61	1,470,900
Jul 3, 2024	33.00	33.43	32.86	33.30	33.30	1,640,100
Jul 2, 2024	32.38	32.88	32.16	32.86	32.86	2,353,900
Jul 1, 2024	32.69	32.73	31.95	32.13	32.13	3,057,900
Jun 28, 2024	32.95	33.27	32.21	32.63	32.63	4,492,200
Jun 27, 2024	33.03	33.21	32.18	32.62	32.62	2,438,500
Jun 26, 2024	33.39	33.39	32.63	32.89	32.89	2,503,100
Jun 25, 2024	33.24	33.82	32.92	33.51	33.51	2,982,900
Jun 24, 2024	32.56	33.77	32.55	33.49	33.49	3,543,100
Jun 21, 2024	32.49	32.79	32.00	32.43	32.43	6,619,900
Jun 20, 2024	32.62	33.19	32.38	32.47	32.47	3,647,600
Jun 18, 2024	32.64	32.98	32.38	32.80	32.80	3,639,900
Jun 17, 2024	33.16	33.32	32.26	32.55	32.55	3,964,100
Jun 14, 2024	33.90	33.98	32.94	33.16	33.16	3,435,400
Jun 13, 2024	34.70	35.00	33.75	34.11	34.11	2,750,200
Jun 12, 2024	35.66	35.82	34.64	34.86	34.86	2,880,300
Jun 11, 2024	35.05	35.59	34.81	35.37	35.37	2,753,300
Jun 10, 2024	34.22	35.49	34.11	35.22	35.22	2,986,800
Jun 7, 2024	33.79	34.35	33.62	34.02	34.02	1,912,600
Jun 6, 2024	34.46	34.72	33.78	34.07	34.07	1,675,900
Jun 5, 2024	33.81	34.64	33.78	34.42	34.42	2,446,200
Jun 4, 2024	34.67	34.67	33.00	33.71	33.71	4,163,100
Jun 3, 2024	36.14	36.28	34.67	35.11	35.11	4,151,500
May 31, 2024	35.28	35.79	34.79	35.63	35.63	3,733,300
May 30, 2024	34.24	35.26	34.05	35.11	35.11	4,397,900
May 29, 2024	34.49	34.66	33.87	34.23	34.23	2,823,100
May 28, 2024	33.38	34.81	33.36	34.68	34.68	3,198,600
May 24, 2024	33.52	33.93	33.20	33.28	33.28	3,075,300
May 23, 2024	34.68	34.71	33.34	33.51	33.51	2,450,500
May 22, 2024	34.11	34.42	33.44	34.11	34.11	3,427,300
May 21, 2024	35.09	35.50	34.34	34.38	34.38	3,550,400

RRC Range Resources Corporation

39.72

+0.74%

EQT EQT Corporation

56.14

+1.04%

EXE Expand Energy Corporation

114.92

+1.27%

CRK Comstock Resources, Inc.

23.79

+0.34%

SM SM Energy Company

23.73

-0.79%

CTRA Coterra Energy Inc.

24.88

+1.55%

PR Permian Resources Corporation

13.26

-0.53%

CNX CNX Resources Corporation

32.28

-0.55%

MTDR Matador Resources Company

44.28

-0.02%

EOG EOG Resources, Inc.

112.58

-1.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Antero Resources Corporation (AR)

Related Tickers