Get the Stockscreener App
30.85
0.49%
0.15
Antero Resources Corp Stock (AR) Price History
The historical daily chart and data for Antero Resources Corp stock (AR), show that the latest closing stock price as of August 22, 2025, is $30.85.
- Antero Resources Corp all-time high stock price is $68.43, occurred on March 26, 2014.
- The lowest Antero Resources Corp stock price recorded was $0.66 on April 01, 2020. Since then, Antero Resources Corp's stock price has risen over 4,574% to $30.85 now.
- The 52-week high stock price for AR is $44.02, representing a 42.67% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for AR is $24.53, indicating a -20.49% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Antero Resources Corp (AR) stock in the beginning of 2024 was $17.74. The stock closed the year at $30.99, a gain of over 74.69% for the year.
The table below shows more information about AR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $31.11 | $30.55 | $0.56 | 4,654,261.0 | +0.49% |
| Aug 21, 2025 | $31.09 | $30.38 | $0.71 | 5,038,477.0 | +0.39% |
| Aug 20, 2025 | $30.77 | $29.80 | $0.97 | 4,229,853.0 | +2.38% |
| Aug 19, 2025 | $30.18 | $29.71 | $0.4612 | 5,265,618.0 | -1.03% |
| Aug 18, 2025 | $30.89 | $29.87 | $1.02 | 10,706,360.0 | -5.69% |
| Aug 15, 2025 | $32.93 | $32.00 | $0.93 | 5,642,019.0 | -1.05% |
| Aug 14, 2025 | $33.13 | $31.95 | $1.18 | 3,805,587.0 | -0.12% |
| Aug 13, 2025 | $32.77 | $32.04 | $0.735 | 4,132,028.0 | +0.09% |
| Aug 12, 2025 | $32.57 | $31.98 | $0.595 | 3,029,990.0 | -0.15% |
| Aug 11, 2025 | $32.91 | $32.23 | $0.685 | 3,488,958.0 | -1.25% |
| Aug 08, 2025 | $33.41 | $32.56 | $0.85 | 3,139,909.0 | -0.82% |
| Aug 07, 2025 | $33.77 | $32.97 | $0.80 | 2,934,882.0 | +0.18% |
| Aug 06, 2025 | $33.83 | $32.72 | $1.11 | 3,879,125.0 | -0.84% |
| Aug 05, 2025 | $33.50 | $32.67 | $0.826 | 2,946,709.0 | +0.85% |
| Aug 04, 2025 | $33.94 | $32.67 | $1.27 | 5,361,030.0 | -1.93% |
| Aug 01, 2025 | $34.60 | $33.18 | $1.42 | 6,071,115.0 | -3.61% |
| Jul 31, 2025 | $35.12 | $33.92 | $1.20 | 7,767,279.0 | +3.28% |
| Jul 30, 2025 | $34.02 | $33.21 | $0.8091 | 5,486,431.0 | +0.27% |
| Jul 29, 2025 | $33.97 | $32.80 | $1.17 | 6,271,693.0 | +3.31% |
| Jul 28, 2025 | $33.12 | $32.17 | $0.955 | 4,510,713.0 | +0.37% |
| Jul 25, 2025 | $33.35 | $32.38 | $0.965 | 4,800,429.0 | -2.19% |
| Jul 24, 2025 | $33.59 | $32.55 | $1.04 | 6,028,718.0 | +2.15% |
Antero Resources Corp Stock (AR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Antero Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Antero Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Antero Resources Corp Stock (AR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $34.60 | $29.71 | $4.89 | 78,980,182.0 | -11.68% |
| Jul, 2025 | $40.05 | $32.17 | $7.88 | 129,148,071.0 | -13.28% |
| Jun, 2025 | $44.02 | $36.80 | $7.21 | 88,536,273.0 | +7.56% |
| May, 2025 | $41.27 | $34.02 | $7.25 | 91,810,569.0 | +7.52% |
| Apr, 2025 | $42.09 | $30.04 | $12.05 | 134,756,597.0 | -13.87% |
| Mar, 2025 | $42.62 | $32.37 | $10.26 | 90,166,377.0 | +10.19% |
| Feb, 2025 | $41.17 | $35.18 | $5.99 | 83,792,487.0 | -1.66% |
| Jan, 2025 | $41.53 | $34.42 | $7.11 | 100,969,016.0 | +6.48% |
Antero Resources Corp Stock (AR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.25 | $30.53 | $5.72 | 67,325,847.0 | +8.66% |
| Nov, 2024 | $34.65 | $25.36 | $9.29 | 77,114,918.0 | +26.31% |
| Oct, 2024 | $30.70 | $25.86 | $4.84 | 83,173,998.0 | -9.67% |
| Sep, 2024 | $29.23 | $24.53 | $4.70 | 78,788,158.0 | +6.15% |
| Aug, 2024 | $29.73 | $24.82 | $4.91 | 70,463,596.0 | -7.00% |
| Jul, 2024 | $33.43 | $28.73 | $4.70 | 74,539,032.0 | -11.06% |
| Jun, 2024 | $36.27 | $32.00 | $4.27 | 61,981,873.0 | -8.42% |
| May, 2024 | $35.83 | $32.02 | $3.81 | 76,998,468.0 | +4.76% |
| Apr, 2024 | $34.69 | $28.11 | $6.58 | 106,388,870.0 | +17.28% |
| Mar, 2024 | $29.32 | $25.45 | $3.88 | 80,432,179.0 | +12.84% |
| Feb, 2024 | $26.49 | $20.56 | $5.93 | 115,175,151.0 | +15.04% |
| Jan, 2024 | $23.76 | $21.32 | $2.44 | 105,580,836.0 | -1.50% |
Antero Resources Corp Stock (AR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.48 | $20.10 | $4.38 | 114,821,423.0 | -4.02% |
| Nov, 2023 | $30.90 | $23.31 | $7.59 | 86,303,315.0 | -19.74% |
| Oct, 2023 | $30.14 | $23.58 | $6.57 | 113,456,266.0 | +16.00% |
| Sep, 2023 | $28.25 | $23.65 | $4.61 | 85,465,987.0 | -8.28% |
| Aug, 2023 | $29.62 | $25.50 | $4.12 | 106,228,545.0 | +3.44% |
| Jul, 2023 | $27.05 | $21.50 | $5.55 | 106,896,830.0 | +16.15% |
| Jun, 2023 | $23.34 | $20.02 | $3.32 | 125,682,521.0 | +12.84% |
| May, 2023 | $24.59 | $19.91 | $4.68 | 123,679,440.0 | -11.22% |
| Apr, 2023 | $24.64 | $20.92 | $3.72 | 95,435,756.0 | -0.43% |
| Mar, 2023 | $27.59 | $20.65 | $6.94 | 132,518,426.0 | -11.87% |
| Feb, 2023 | $29.02 | $24.09 | $4.93 | 133,718,786.0 | -9.15% |
| Jan, 2023 | $30.83 | $27.63 | $3.20 | 114,197,762.0 | -6.94% |
3.56%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):