7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,816.28

+25.91

+0.03%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Antero Resources Corporation (AR)

39.41 -0.28 (-0.71%)

At close: September 4 at 4:00:03 PM EDT

39.16 -0.25 (-0.64%)

After hours: September 4 at 7:30:08 PM EDT

Trade AR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	39.32	39.85	39.01	39.41	39.41	2,656,600
Sep 3, 2026	39.66	40.21	39.42	39.69	39.69	2,469,900
Sep 2, 2026	39.60	40.16	39.48	39.59	39.59	3,127,100
Sep 1, 2026	39.20	40.01	38.94	39.81	39.81	5,020,500
Aug 31, 2026	39.04	39.34	38.32	38.48	38.48	3,331,300
Aug 28, 2026	38.75	39.05	38.25	38.45	38.45	2,255,200
Aug 27, 2026	38.62	38.67	37.77	38.52	38.52	2,945,900
Aug 26, 2026	37.56	39.08	37.56	38.53	38.53	3,440,400
Aug 25, 2026	37.03	38.17	36.88	37.95	37.95	3,053,100
Aug 24, 2026	37.87	38.43	37.64	37.90	37.90	3,534,600
Aug 21, 2026	37.76	38.21	37.45	37.94	37.94	3,476,500
Aug 20, 2026	37.50	38.18	37.38	37.66	37.66	2,976,500
Aug 19, 2026	37.54	37.73	36.99	37.07	37.07	3,436,700
Aug 18, 2026	37.10	37.32	36.64	37.04	37.04	3,232,500
Aug 17, 2026	37.43	37.44	36.02	36.40	36.40	3,443,800
Aug 14, 2026	37.19	37.64	36.76	37.37	37.37	3,184,600
Aug 13, 2026	36.92	37.32	36.55	36.82	36.82	2,740,700
Aug 12, 2026	37.91	38.17	37.28	37.48	37.48	4,613,900
Aug 11, 2026	36.90	37.99	36.85	37.83	37.83	4,628,100
Aug 10, 2026	35.39	37.25	35.14	37.07	37.07	6,059,700
Aug 7, 2026	34.88	35.20	34.62	34.71	34.71	2,585,200
Aug 6, 2026	34.93	35.18	34.55	34.90	34.90	4,791,800
Aug 5, 2026	35.68	35.82	34.21	34.33	34.33	5,087,600
Aug 4, 2026	36.00	36.01	35.15	35.69	35.69	4,416,500
Aug 3, 2026	35.49	36.55	35.30	36.48	36.48	4,212,000
Jul 31, 2026	35.61	36.17	35.28	36.14	36.14	5,368,400
Jul 30, 2026	34.77	35.35	34.10	35.30	35.30	4,846,100
Jul 29, 2026	34.51	35.35	34.22	35.14	35.14	6,516,700
Jul 28, 2026	33.95	34.54	33.44	33.88	33.88	6,429,100
Jul 27, 2026	34.35	34.86	33.80	33.85	33.85	4,054,000
Jul 24, 2026	35.28	35.87	35.21	35.28	35.28	2,970,900
Jul 23, 2026	35.93	35.99	35.01	35.07	35.07	4,781,200
Jul 22, 2026	34.74	35.31	34.38	35.27	35.27	4,880,400
Jul 21, 2026	33.25	33.93	33.25	33.86	33.86	4,554,000
Jul 20, 2026	33.42	33.80	32.89	33.23	33.23	5,234,900
Jul 17, 2026	33.52	33.95	33.22	33.57	33.57	5,127,300
Jul 16, 2026	33.84	33.90	33.25	33.35	33.35	4,035,600
Jul 15, 2026	33.88	34.28	33.27	33.58	33.58	3,635,700
Jul 14, 2026	34.62	34.62	33.42	33.92	33.92	3,333,900
Jul 13, 2026	33.57	34.63	33.35	34.28	34.28	5,542,400
Jul 10, 2026	34.24	34.39	32.58	33.23	33.23	6,403,100
Jul 9, 2026	34.23	34.90	34.07	34.49	34.49	4,409,900
Jul 8, 2026	35.50	35.60	34.66	34.66	34.66	4,659,200
Jul 7, 2026	35.06	35.68	34.64	35.24	35.24	3,566,700
Jul 6, 2026	35.45	35.55	34.55	34.68	34.68	4,103,300
Jul 2, 2026	35.20	35.50	34.95	35.38	35.38	3,326,900
Jul 1, 2026	35.43	35.61	34.75	34.91	34.91	4,486,400
Jun 30, 2026	34.77	35.82	34.77	35.14	35.14	4,274,900
Jun 29, 2026	34.96	35.28	34.25	34.44	34.44	3,692,200
Jun 26, 2026	34.73	35.88	34.66	35.17	35.17	5,005,400
Jun 25, 2026	34.38	34.80	34.29	34.50	34.50	7,447,400
Jun 24, 2026	34.24	34.92	34.00	34.71	34.71	6,012,800
Jun 23, 2026	33.69	34.57	33.61	34.53	34.53	5,789,700
Jun 22, 2026	33.40	34.11	32.82	34.03	34.03	5,267,100
Jun 18, 2026	33.61	33.85	33.07	33.22	33.22	7,299,400
Jun 17, 2026	33.69	34.22	33.42	33.90	33.90	7,223,400
Jun 16, 2026	33.70	34.37	33.55	33.91	33.91	4,094,500
Jun 15, 2026	33.89	34.90	33.77	34.03	34.03	4,637,900
Jun 12, 2026	34.00	35.10	33.80	34.83	34.83	4,671,200
Jun 11, 2026	35.64	35.86	34.15	34.22	34.22	5,720,600
Jun 10, 2026	34.89	35.77	34.87	35.64	35.64	5,180,900
Jun 9, 2026	35.33	35.47	34.27	34.66	34.66	4,728,000
Jun 8, 2026	35.54	35.99	35.36	35.52	35.52	3,215,800
Jun 5, 2026	36.93	37.08	35.52	35.56	35.56	3,936,100
Jun 4, 2026	36.43	37.20	36.34	37.10	37.10	4,029,100
Jun 3, 2026	36.65	36.76	36.12	36.53	36.53	4,256,600
Jun 2, 2026	36.61	36.76	36.03	36.26	36.26	4,658,500
Jun 1, 2026	36.10	37.43	35.93	36.76	36.76	5,188,500
May 29, 2026	35.84	36.12	35.47	35.75	35.75	5,454,800
May 28, 2026	35.22	36.47	34.92	35.81	35.81	6,588,100
May 27, 2026	35.45	35.83	35.06	35.11	35.11	3,866,100
May 26, 2026	36.56	37.01	35.73	35.80	35.80	4,040,100
May 22, 2026	36.72	37.02	36.29	36.75	36.75	4,634,000
May 21, 2026	38.35	38.43	36.97	37.04	37.04	3,485,500
May 20, 2026	38.62	39.00	37.67	37.98	37.98	5,111,000
May 19, 2026	38.65	39.17	38.03	38.98	38.98	5,008,000
May 18, 2026	38.32	38.85	37.90	38.36	38.36	3,902,700
May 15, 2026	37.64	38.27	37.27	38.24	38.24	4,234,900
May 14, 2026	36.67	37.45	36.51	37.08	37.08	2,804,300
May 13, 2026	36.65	36.76	36.09	36.74	36.74	5,624,100
May 12, 2026	36.96	36.99	35.84	36.33	36.33	4,507,300
May 11, 2026	36.65	36.73	36.17	36.59	36.59	3,756,900
May 8, 2026	36.48	36.55	35.85	35.94	35.94	3,020,300
May 7, 2026	36.20	36.44	35.63	36.37	36.37	5,531,100
May 6, 2026	37.81	38.48	36.76	36.84	36.84	4,915,500
May 5, 2026	39.20	39.56	38.61	39.13	39.13	3,968,300
May 4, 2026	39.13	39.80	38.52	39.53	39.53	4,047,100
May 1, 2026	39.10	39.28	37.75	38.89	38.89	4,517,800
Apr 30, 2026	38.50	39.63	37.90	39.26	39.26	7,133,700
Apr 29, 2026	39.12	40.08	38.76	39.01	39.01	4,849,600
Apr 28, 2026	38.87	39.13	38.40	38.55	38.55	3,526,400
Apr 27, 2026	38.31	39.06	37.61	38.19	38.19	5,555,000
Apr 24, 2026	37.87	38.06	37.32	37.84	37.84	3,153,700
Apr 23, 2026	38.43	38.65	37.55	38.20	38.20	4,637,400
Apr 22, 2026	37.95	38.69	37.50	38.60	38.60	5,900,900
Apr 21, 2026	36.65	37.41	36.40	37.16	37.16	4,985,600
Apr 20, 2026	36.81	37.16	36.11	36.57	36.57	4,800,400
Apr 17, 2026	36.05	36.76	35.31	36.68	36.68	7,938,600
Apr 16, 2026	36.45	37.71	36.34	37.49	37.49	6,042,700
Apr 15, 2026	36.05	36.67	35.99	36.34	36.34	4,228,300
Apr 14, 2026	37.05	37.18	35.87	36.11	36.11	5,604,100
Apr 13, 2026	38.22	38.64	36.92	37.21	37.21	5,393,300
Apr 10, 2026	37.95	38.22	37.33	37.89	37.89	4,498,200
Apr 9, 2026	39.11	39.62	37.82	38.21	38.21	4,910,100
Apr 8, 2026	38.39	39.29	37.79	39.17	39.17	8,025,200
Apr 7, 2026	41.00	41.39	40.55	40.66	40.66	3,672,100
Apr 6, 2026	40.64	41.13	39.97	40.36	40.36	4,423,100
Apr 2, 2026	41.68	41.80	40.24	40.45	40.45	6,503,700
Apr 1, 2026	41.70	42.79	40.75	40.86	40.86	7,069,000
Mar 31, 2026	44.23	44.66	41.75	42.44	42.44	9,307,000
Mar 30, 2026	45.50	45.75	43.82	44.23	44.23	6,374,700
Mar 27, 2026	44.99	45.48	44.61	45.15	45.15	5,152,100
Mar 26, 2026	44.84	45.47	44.29	44.33	44.33	4,255,700
Mar 25, 2026	43.00	44.79	42.95	44.67	44.67	7,638,500
Mar 24, 2026	43.11	44.02	42.77	43.37	43.37	4,143,000
Mar 23, 2026	41.70	43.15	41.50	42.56	42.56	6,845,200
Mar 20, 2026	43.25	44.16	43.02	43.09	43.09	9,036,500
Mar 19, 2026	42.20	44.37	42.01	43.30	43.30	9,862,000
Mar 18, 2026	41.28	41.82	40.13	41.50	41.50	6,014,300
Mar 17, 2026	41.60	42.00	41.02	41.13	41.13	4,830,100
Mar 16, 2026	40.95	41.79	40.50	41.03	41.03	4,934,300
Mar 13, 2026	40.40	41.03	39.82	40.99	40.99	3,899,400
Mar 12, 2026	39.75	40.85	39.40	40.35	40.35	6,912,000
Mar 11, 2026	37.70	39.72	37.70	39.67	39.67	8,571,800
Mar 10, 2026	38.50	38.63	37.21	37.47	37.47	6,645,400
Mar 9, 2026	39.45	39.73	38.60	39.09	39.09	9,249,500
Mar 6, 2026	39.62	39.95	38.64	38.83	38.83	5,581,300
Mar 5, 2026	38.50	39.50	38.34	38.91	38.91	8,250,200
Mar 4, 2026	36.88	37.89	36.48	37.79	37.79	6,231,900
Mar 3, 2026	37.64	38.09	36.84	37.59	37.59	6,242,300
Mar 2, 2026	38.25	38.65	36.34	37.08	37.08	8,918,500
Feb 27, 2026	34.58	36.88	34.58	36.81	36.81	7,654,000
Feb 26, 2026	33.92	34.83	33.74	34.38	34.38	5,277,600
Feb 25, 2026	34.12	34.54	33.54	34.41	34.41	3,726,300
Feb 24, 2026	33.86	34.02	33.07	33.83	33.83	3,835,300
Feb 23, 2026	35.54	35.66	33.74	34.00	34.00	5,282,900
Feb 20, 2026	34.72	35.63	34.25	35.54	35.54	4,367,000
Feb 19, 2026	34.37	35.21	34.31	35.03	35.03	5,172,000
Feb 18, 2026	33.61	34.03	33.22	33.85	33.85	4,476,300
Feb 17, 2026	34.81	34.96	32.81	33.63	33.63	5,496,000
Feb 13, 2026	33.90	35.47	33.50	34.76	34.76	7,660,600
Feb 12, 2026	34.12	35.64	33.03	33.81	33.81	11,409,000
Feb 11, 2026	34.60	35.20	34.11	35.11	35.11	6,840,200
Feb 10, 2026	34.46	34.67	33.55	33.80	33.80	3,571,600
Feb 9, 2026	33.42	34.88	33.30	34.24	34.24	4,593,200
Feb 6, 2026	34.05	35.28	34.05	34.37	34.37	5,063,100
Feb 5, 2026	34.11	34.45	33.18	33.85	33.85	4,100,700
Feb 4, 2026	34.39	34.88	33.41	34.22	34.22	6,212,800
Feb 3, 2026	33.69	34.27	33.15	33.97	33.97	5,799,900
Feb 2, 2026	33.80	34.82	33.49	33.60	33.60	6,987,300
Jan 30, 2026	35.75	36.50	35.28	36.37	36.37	5,624,500
Jan 29, 2026	35.50	35.80	34.72	35.30	35.30	5,008,800
Jan 28, 2026	34.29	34.76	33.73	34.46	34.46	7,597,100
Jan 27, 2026	35.39	35.51	33.86	34.38	34.38	6,438,500
Jan 26, 2026	34.86	35.47	34.20	35.43	35.43	6,790,200
Jan 23, 2026	34.98	35.24	34.10	34.29	34.29	7,928,500
Jan 22, 2026	34.71	34.87	33.89	34.38	34.38	6,246,100
Jan 21, 2026	33.39	34.90	33.16	34.24	34.24	10,564,600
Jan 20, 2026	34.27	34.56	32.57	32.87	32.87	6,344,700
Jan 16, 2026	31.51	32.49	31.28	32.35	32.35	5,428,600
Jan 15, 2026	31.62	32.49	31.15	31.78	31.78	7,105,300
Jan 14, 2026	31.75	32.33	31.67	31.94	31.94	6,718,500
Jan 13, 2026	32.97	33.50	32.16	32.49	32.49	4,716,600
Jan 12, 2026	31.46	32.54	31.33	32.33	32.33	6,545,500
Jan 9, 2026	32.09	32.33	31.26	31.38	31.38	8,610,000
Jan 8, 2026	32.66	33.23	32.07	32.18	32.18	5,446,400
Jan 7, 2026	32.55	32.93	32.31	32.86	32.86	4,956,100
Jan 6, 2026	32.47	32.79	31.97	32.29	32.29	6,250,200
Jan 5, 2026	33.87	33.92	31.59	32.88	32.88	11,438,300
Jan 2, 2026	34.20	34.44	33.27	34.21	34.21	3,997,700
Dec 31, 2025	34.55	34.85	34.09	34.46	34.46	4,094,800
Dec 30, 2025	35.15	35.63	35.00	35.10	35.10	3,497,700
Dec 29, 2025	34.25	34.83	34.16	34.61	34.61	2,540,100
Dec 26, 2025	34.51	34.56	33.87	34.06	34.06	1,571,100
Dec 24, 2025	34.23	34.46	33.98	34.19	34.19	1,459,800
Dec 23, 2025	34.09	34.95	33.74	34.74	34.74	4,348,000
Dec 22, 2025	34.03	34.32	33.48	33.62	33.62	5,182,200
Dec 19, 2025	33.63	34.26	33.55	34.02	34.02	5,572,100
Dec 18, 2025	34.56	35.18	33.36	33.53	33.53	4,306,500
Dec 17, 2025	33.69	34.50	33.50	34.31	34.31	5,085,000
Dec 16, 2025	34.16	34.42	32.81	33.23	33.23	5,345,100
Dec 15, 2025	35.24	35.29	34.38	34.85	34.85	4,305,600
Dec 12, 2025	36.01	36.13	35.15	35.19	35.19	3,978,100
Dec 11, 2025	36.51	36.75	35.58	35.95	35.95	6,480,100
Dec 10, 2025	37.30	37.50	36.59	37.13	37.13	7,818,500
Dec 9, 2025	37.55	38.04	37.02	37.35	37.35	7,412,600
Dec 8, 2025	36.53	37.69	36.20	37.30	37.30	11,771,500
Dec 5, 2025	37.25	38.18	36.74	36.75	36.75	5,218,300
Dec 4, 2025	36.68	37.13	36.17	36.60	36.60	3,859,700
Dec 3, 2025	35.15	36.67	35.02	36.40	36.40	6,769,700
Dec 2, 2025	35.68	35.78	34.68	34.72	34.72	4,077,400
Dec 1, 2025	36.16	36.44	35.64	35.76	35.76	5,318,900
Nov 28, 2025	35.60	36.67	35.28	36.43	36.43	2,876,500
Nov 26, 2025	34.29	35.69	34.29	35.12	35.12	4,698,300
Nov 25, 2025	34.21	34.32	33.39	34.00	34.00	4,473,000
Nov 24, 2025	33.26	34.65	32.77	34.56	34.56	6,363,100
Nov 21, 2025	33.33	33.90	32.68	33.55	33.55	6,002,800
Nov 20, 2025	35.11	35.93	33.27	33.32	33.32	8,398,000
Nov 19, 2025	34.24	35.15	34.15	35.08	35.08	4,501,600
Nov 18, 2025	33.33	34.95	33.05	34.76	34.76	4,396,400
Nov 17, 2025	34.15	34.48	33.31	33.64	33.64	3,938,700
Nov 14, 2025	33.53	34.37	33.06	34.36	34.36	5,474,700
Nov 13, 2025	34.80	35.27	34.11	34.34	34.34	4,283,800
Nov 12, 2025	35.14	35.22	34.25	34.46	34.46	5,091,100
Nov 11, 2025	34.25	35.66	34.22	35.20	35.20	5,378,800
Nov 10, 2025	34.30	34.45	33.35	33.85	33.85	4,185,500
Nov 7, 2025	32.45	33.71	32.33	33.65	33.65	4,231,400
Nov 6, 2025	33.29	33.82	32.44	32.63	32.63	4,544,900
Nov 5, 2025	32.84	33.46	32.44	32.83	32.83	4,666,400
Nov 4, 2025	32.63	33.34	32.00	32.93	32.93	5,645,200
Nov 3, 2025	31.55	33.34	31.08	33.14	33.14	7,471,100
Oct 31, 2025	30.61	31.12	30.12	30.91	30.91	6,899,800
Oct 30, 2025	30.21	31.12	29.10	30.03	30.03	10,748,700
Oct 29, 2025	31.66	31.95	31.03	31.62	31.62	4,679,800
Oct 28, 2025	32.26	32.38	31.66	31.88	31.88	3,446,500
Oct 27, 2025	32.87	33.06	32.33	32.66	32.66	2,770,900
Oct 24, 2025	33.00	33.04	32.16	32.69	32.69	2,567,900
Oct 23, 2025	32.79	33.01	32.07	32.77	32.77	4,052,300
Oct 22, 2025	32.80	33.16	31.66	32.08	32.08	4,095,500
Oct 21, 2025	31.88	32.98	31.75	32.51	32.51	4,100,500
Oct 20, 2025	31.47	32.17	31.18	31.85	31.85	4,708,900
Oct 17, 2025	30.80	31.05	30.46	30.78	30.78	3,339,900
Oct 16, 2025	32.32	32.46	30.29	30.79	30.79	5,182,500
Oct 15, 2025	31.84	32.69	31.79	32.14	32.14	4,224,500
Oct 14, 2025	31.25	31.77	30.94	31.61	31.61	3,816,900
Oct 13, 2025	32.00	32.51	31.55	32.42	32.42	3,489,600
Oct 10, 2025	33.23	33.85	31.58	31.60	31.60	4,132,700
Oct 9, 2025	34.19	34.60	33.16	33.60	33.60	2,787,000
Oct 8, 2025	33.67	34.28	32.95	34.15	34.15	4,193,000
Oct 7, 2025	33.75	34.34	33.14	33.90	33.90	4,322,400
Oct 6, 2025	33.68	34.26	33.21	33.91	33.91	4,169,600
Oct 3, 2025	33.26	33.57	32.71	33.32	33.32	4,752,700
Oct 2, 2025	34.71	34.80	33.16	33.49	33.49	6,401,800
Oct 1, 2025	33.40	35.00	33.33	34.98	34.98	4,605,900
Sep 30, 2025	33.40	34.43	33.15	33.56	33.56	4,171,800
Sep 29, 2025	33.90	33.97	33.27	33.55	33.55	4,365,900
Sep 26, 2025	33.88	34.62	33.80	34.11	34.11	5,272,300
Sep 25, 2025	33.99	34.67	33.70	34.05	34.05	3,597,200
Sep 24, 2025	33.76	34.40	33.44	33.92	33.92	4,417,200
Sep 23, 2025	33.29	33.84	32.80	33.34	33.34	4,045,400
Sep 22, 2025	31.60	32.63	31.49	32.58	32.58	4,557,300
Sep 19, 2025	31.76	31.88	31.18	31.70	31.70	9,119,800
Sep 18, 2025	32.39	32.55	31.60	31.90	31.90	4,491,900
Sep 17, 2025	32.84	33.26	32.17	32.26	32.26	4,369,900
Sep 16, 2025	32.72	32.99	31.79	32.83	32.83	5,495,200
Sep 15, 2025	32.56	32.88	32.35	32.47	32.47	3,448,900
Sep 12, 2025	33.07	33.63	32.99	33.07	33.07	2,788,300
Sep 11, 2025	32.44	32.87	32.28	32.84	32.84	2,848,700
Sep 10, 2025	31.89	33.16	31.85	32.85	32.85	3,947,600
Sep 9, 2025	32.29	32.76	31.88	32.18	32.18	3,376,900
Sep 8, 2025	33.27	33.51	32.09	32.11	32.11	7,131,700
Sep 5, 2025	32.27	32.77	31.98	32.62	32.62	6,478,800

RRC

EQT

EXE

CRK

SM

MTDR

CNX

APA

CTRA

MGY

Mobilize your Website

View Site in Mobile | Classic

Share by: