Antero Resources (AR) Price: 40.16

Antero Resources Corp. (AR)

40.16 +1.12 (+2.87%) USD | NYSE | Oct 23, 16:00

40.13 -0.03 (-0.07%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2013. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	38.78	40.62	38.78	40.16	3.879M
Oct 22, 2026	38.85	39.14	37.36	39.04	4.182M
Oct 21, 2026	38.58	38.79	37.92	38.51	4.552M
Oct 20, 2026	39.13	39.25	38.09	38.83	4.853M
Oct 19, 2026	38.67	39.21	38.00	38.83	3.959M
Oct 16, 2026	36.63	38.75	36.52	38.65	5.208M
Oct 15, 2026	36.83	36.83	35.92	36.44	2.572M
Oct 14, 2026	37.42	37.68	36.51	36.63	3.358M
Oct 13, 2026	36.86	37.62	36.74	37.54	2.604M
Oct 12, 2026	36.24	36.70	35.92	36.56	3.110M
Oct 09, 2026	36.00	36.48	35.74	35.90	3.008M
Oct 08, 2026	36.01	36.36	35.70	36.06	3.771M
Oct 07, 2026	36.07	36.20	35.16	35.57	4.808M
Oct 06, 2026	34.50	35.85	34.50	35.72	4.024M
Oct 05, 2026	34.08	34.98	33.52	34.69	4.224M
Oct 02, 2026	33.60	34.46	33.60	34.08	4.473M
Oct 01, 2026	33.20	34.09	33.12	34.03	2.381M
Sep 30, 2026	33.70	34.16	33.39	33.39	3.657M
Sep 29, 2026	33.96	34.21	33.44	33.57	3.542M
Sep 28, 2026	35.06	35.16	34.24	34.34	4.180M
Sep 25, 2026	35.53	35.80	34.78	35.00	4.850M
Sep 24, 2026	35.80	36.52	35.41	36.09	5.454M
Sep 23, 2026	34.89	36.36	34.66	35.65	5.586M
Sep 22, 2026	33.59	34.94	33.56	34.42	6.010M
Sep 21, 2026	34.56	34.60	33.72	33.96	4.220M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks