The highest closing price for Antero Resources (AR) all-time was $64.91, on March 25, 2014. The latest price is $25.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2024 | $27.92 | $30.70 | $26.25 | $28.22 | 76,387,165 |
September 2024 | $26.50 | $29.23 | $24.53 | $28.65 | 80,950,085 |
August 2024 | $29.56 | $29.73 | $24.82 | $26.99 | 72,191,278 |
July 2024 | $32.69 | $33.43 | $28.73 | $29.02 | 75,730,752 |
June 2024 | $36.14 | $36.28 | $32.00 | $32.63 | 62,986,779 |
May 2024 | $33.67 | $35.83 | $32.02 | $35.63 | 78,292,066 |
April 2024 | $29.49 | $34.69 | $28.11 | $34.01 | 108,085,727 |
March 2024 | $25.87 | $29.32 | $25.45 | $29.00 | 80,928,782 |
February 2024 | $22.48 | $26.49 | $20.56 | $25.70 | 116,146,805 |
January 2024 | $23.00 | $23.76 | $21.32 | $22.34 | 106,782,790 |
December 2023 | $23.52 | $24.48 | $20.10 | $22.68 | 115,235,656 |
November 2023 | $28.90 | $30.90 | $23.31 | $23.63 | 86,391,118 |
October 2023 | $25.29 | $30.15 | $23.58 | $29.44 | 113,509,828 |
September 2023 | $28.09 | $28.26 | $23.65 | $25.38 | 85,510,319 |
August 2023 | $26.36 | $29.62 | $25.50 | $27.67 | 106,024,681 |
July 2023 | $22.92 | $27.05 | $21.50 | $26.75 | 107,137,479 |
June 2023 | $20.32 | $23.34 | $20.02 | $23.03 | 127,324,645 |
May 2023 | $22.60 | $24.59 | $19.91 | $20.41 | 126,357,750 |
April 2023 | $23.61 | $24.64 | $20.92 | $22.99 | 95,576,157 |
March 2023 | $26.04 | $27.59 | $20.65 | $23.09 | 132,519,135 |
February 2023 | $28.35 | $29.02 | $24.09 | $26.20 | 133,619,828 |
January 2023 | $29.95 | $30.83 | $27.63 | $28.84 | 114,204,781 |
December 2022 | $37.25 | $37.33 | $30.21 | $30.99 | 125,141,604 |
November 2022 | $37.00 | $40.19 | $33.27 | $36.55 | 118,928,222 |
October 2022 | $30.60 | $38.12 | $30.34 | $36.66 | 218,567,050 |
Daily pricing data for Antero Resources dates back to 10/10/2013, and may be incomplete.
