Antero Resources Corp (AR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +12% vs the 50-day and +14.3% vs the 200-day average, 8% below the 52-week high and +44.6% off the 52-week low; a golden cross printed 34 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Antero Resources Corp trades 12.0% above its 50-day and 14.3% above its 200-day moving average. (as of 2026-10-30)

Antero Resources explores for and produces natural gas, natural gas liquids and oil, concentrated on acreage in the Appalachian Basin, including the Upper Devonian Shale. It runs its own gathering and compression pipelines to move gas to market and holds an equity stake in the separately listed Antero Midstream.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	41.33	42.30	41.14	42.08	+2.14%	5,482,943
2026-10-29	41.26	42.00	40.20	41.20	-2.16%	7,158,300
2026-10-28	42.33	42.75	41.61	42.11	+0.02%	6,814,400
2026-10-27	41.43	42.10	41.17	42.10	+1.35%	5,240,700
2026-10-26	39.70	41.94	39.51	41.54	+3.44%	8,803,900
2026-10-23	38.78	40.62	38.78	40.16	+2.87%	3,878,900
2026-10-22	38.85	39.14	37.37	39.04	+1.38%	4,181,700
2026-10-21	38.58	38.79	37.92	38.51	-0.82%	4,549,800
2026-10-20	39.13	39.25	38.09	38.83	+0.00%	4,853,100
2026-10-19	38.67	39.21	38.00	38.83	+0.47%	3,958,600
2026-10-16	36.63	38.75	36.52	38.65	+6.06%	5,206,200
2026-10-15	36.83	36.83	35.93	36.44	-0.52%	2,572,300
2026-10-14	37.42	37.68	36.51	36.63	-2.42%	3,358,000
2026-10-13	36.86	37.62	36.74	37.54	+2.68%	2,603,200
2026-10-12	36.24	36.70	35.92	36.56	+1.84%	3,108,200
2026-10-09	36.00	36.48	35.74	35.90	-0.44%	3,008,100
2026-10-08	36.01	36.36	35.70	36.06	+1.38%	3,771,400
2026-10-07	36.07	36.20	35.16	35.57	-0.42%	4,807,700
2026-10-06	34.50	35.85	34.50	35.72	+2.97%	4,023,700
2026-10-05	34.08	34.98	33.52	34.69	+1.79%	4,223,700
2026-10-02	33.60	34.46	33.60	34.08	+0.15%	4,472,900
2026-10-01	33.20	34.09	33.12	34.03	+1.92%	2,381,100
2026-09-30	33.70	34.16	33.39	33.39	-0.54%	3,656,600
2026-09-29	33.96	34.21	33.45	33.57	-2.24%	3,541,500
2026-09-28	35.06	35.16	34.24	34.34	-1.89%	4,179,700
2026-09-25	35.53	35.81	34.78	35.00	-3.02%	4,850,200
2026-09-24	35.80	36.52	35.41	36.09	+1.23%	5,453,000
2026-09-23	34.89	36.37	34.66	35.65	+3.57%	5,586,000
2026-09-22	33.59	34.94	33.56	34.42	+1.35%	6,009,700
2026-09-21	34.56	34.60	33.72	33.96	-2.58%	4,213,400
2026-09-18	35.35	35.68	34.81	34.86	-2.05%	7,576,800
2026-09-17	35.56	35.88	35.39	35.59	-0.25%	3,646,800
2026-09-16	38.36	38.57	35.47	35.68	-8.11%	5,649,000
2026-09-15	38.70	39.32	38.23	38.83	+1.92%	3,598,700
2026-09-14	39.13	39.26	37.96	38.10	-0.86%	4,248,200
2026-09-11	39.00	39.32	38.34	38.43	-1.89%	2,740,200
2026-09-10	39.24	39.55	38.30	39.17	+0.13%	2,611,500
2026-09-09	39.29	39.46	38.67	39.12	+0.10%	3,582,400
2026-09-08	39.90	40.18	39.08	39.08	-0.84%	3,005,600
2026-09-04	39.32	39.85	39.01	39.41	-0.71%	2,656,600
2026-09-03	39.66	40.21	39.42	39.69	+0.25%	2,469,900
2026-09-02	39.60	40.16	39.48	39.59	-0.55%	3,127,100
2026-09-01	39.20	40.01	38.94	39.81	+3.46%	5,020,500
2026-08-31	39.04	39.34	38.32	38.48	+0.08%	3,331,300
2026-08-28	38.75	39.05	38.25	38.45	-0.18%	2,255,200
2026-08-27	38.62	38.67	37.77	38.52	-0.03%	2,945,900
2026-08-26	37.56	39.08	37.56	38.53	+1.53%	3,440,400
2026-08-25	37.03	38.17	36.88	37.95	+0.13%	3,053,100
2026-08-24	37.87	38.43	37.64	37.90	-0.11%	3,534,600
2026-08-21	37.76	38.21	37.45	37.94	+0.74%	3,476,500
2026-08-20	37.50	38.18	37.38	37.66	+1.59%	2,976,500
2026-08-19	37.54	37.73	36.99	37.07	+0.08%	3,436,700
2026-08-18	37.10	37.32	36.64	37.04	+1.76%	3,232,500
2026-08-17	37.43	37.44	36.02	36.40	-2.60%	3,443,800
2026-08-14	37.19	37.64	36.76	37.37	+1.49%	3,184,600
2026-08-13	36.92	37.32	36.55	36.82	-1.76%	2,740,700
2026-08-12	37.91	38.17	37.28	37.48	-0.93%	4,613,900
2026-08-11	36.90	37.98	36.84	37.83	+2.05%	4,628,374
2026-08-10	35.39	37.25	35.14	37.07	+6.80%	6,059,673
2026-08-07	34.88	35.20	34.62	34.71	-0.54%	2,585,200
2026-08-06	34.93	35.18	34.55	34.90	+1.66%	4,791,800
2026-08-05	35.68	35.82	34.21	34.33	-3.81%	5,087,600
2026-08-04	36.00	36.01	35.15	35.69	-2.17%	4,416,500
2026-08-03	35.49	36.55	35.30	36.48	+0.94%	4,212,000
2026-07-31	35.61	36.17	35.28	36.14	+2.38%	5,368,400
2026-07-30	34.77	35.35	34.10	35.30	+0.46%	4,846,100
2026-07-29	34.51	35.35	34.22	35.14	+3.72%	6,516,700
2026-07-28	33.95	34.54	33.44	33.88	+0.09%	6,429,100
2026-07-27	34.35	34.86	33.80	33.85	-4.05%	4,054,000
2026-07-24	35.28	35.87	35.21	35.28	+0.60%	2,970,900
2026-07-23	35.93	35.99	35.01	35.07	-0.57%	4,781,200
2026-07-22	34.74	35.31	34.38	35.27	+4.16%	4,880,400
2026-07-21	33.25	33.93	33.25	33.86	+1.90%	4,554,000
2026-07-20	33.42	33.80	32.89	33.23	-1.01%	5,234,900
2026-07-17	33.52	33.95	33.22	33.57	+0.66%	5,127,300
2026-07-16	33.84	33.90	33.25	33.35	-0.68%	4,035,600
2026-07-15	33.88	34.28	33.27	33.58	-1.00%	3,635,700
2026-07-14	34.62	34.62	33.42	33.92	-1.05%	3,333,900
2026-07-13	33.57	34.63	33.35	34.28	+3.16%	5,542,400
2026-07-10	34.24	34.39	32.58	33.23	-3.65%	6,403,100
2026-07-09	34.23	34.90	34.07	34.49	-0.49%	4,409,900
2026-07-08	35.50	35.60	34.66	34.66	-1.65%	4,659,200
2026-07-07	35.06	35.68	34.64	35.24	+1.61%	3,566,700
2026-07-06	35.45	35.55	34.55	34.68	-1.98%	4,103,300
2026-07-02	35.20	35.50	34.95	35.38	+1.35%	3,326,900
2026-07-01	35.43	35.61	34.75	34.91	-0.65%	4,486,400
2026-06-30	34.77	35.82	34.77	35.14	+2.03%	4,274,900
2026-06-29	34.96	35.28	34.25	34.44	-2.08%	3,692,200
2026-06-26	34.73	35.88	34.66	35.17	+1.94%	5,005,400
2026-06-25	34.38	34.80	34.29	34.50	-0.61%	7,447,400
2026-06-24	34.24	34.92	34.00	34.71	+0.52%	6,012,800
2026-06-23	33.69	34.57	33.61	34.53	+1.47%	5,789,700
2026-06-22	33.40	34.11	32.82	34.03	+2.44%	5,267,100
2026-06-18	33.61	33.85	33.07	33.22	-2.01%	7,299,400
2026-06-17	33.69	34.22	33.42	33.90	-0.03%	7,223,400
2026-06-16	33.70	34.37	33.55	33.91	-0.35%	4,094,500
2026-06-15	33.89	34.90	33.77	34.03	-2.30%	4,637,900
2026-06-12	34.00	35.10	33.80	34.83	+1.78%	4,671,200
2026-06-11	35.64	35.86	34.15	34.22	-3.98%	5,720,600
2026-06-10	34.89	35.77	34.87	35.64	+2.83%	5,180,900
2026-06-09	35.33	35.47	34.27	34.66	-2.42%	4,728,000
2026-06-08	35.54	35.99	35.36	35.52	-0.11%	3,215,800
2026-06-05	36.93	37.08	35.52	35.56	-4.15%	3,936,100
2026-06-04	36.43	37.20	36.34	37.10	+1.56%	4,029,100
2026-06-03	36.65	36.76	36.12	36.53	+0.74%	4,256,600
2026-06-02	36.61	36.76	36.03	36.26	-1.36%	4,658,500
2026-06-01	36.10	37.43	35.93	36.76	+2.83%	5,188,500
2026-05-29	35.84	36.12	35.47	35.75	-0.17%	5,454,800
2026-05-28	35.22	36.47	34.92	35.81	+1.99%	6,588,100
2026-05-27	35.45	35.83	35.06	35.11	-1.93%	3,866,100
2026-05-26	36.56	37.01	35.73	35.80	-2.59%	4,040,100
2026-05-22	36.72	37.02	36.29	36.75	-0.78%	4,634,000
2026-05-21	38.35	38.43	36.97	37.04	-2.47%	3,485,500
2026-05-20	38.62	39.00	37.67	37.98	-2.57%	5,111,000
2026-05-19	38.65	39.17	38.03	38.98	+1.62%	5,008,000
2026-05-18	38.32	38.85	37.90	38.36	+0.31%	3,902,700
2026-05-15	37.64	38.27	37.27	38.24	+3.13%	4,234,900
2026-05-14	36.67	37.45	36.51	37.08	+0.93%	2,804,300
2026-05-13	36.65	36.76	36.09	36.74	+1.13%	5,624,100
2026-05-12	36.96	36.99	35.84	36.33	-0.71%	4,507,300
2026-05-11	36.65	36.73	36.17	36.59	+1.81%	3,756,900
2026-05-08	36.48	36.55	35.85	35.94	-1.18%	3,020,300
2026-05-07	36.20	36.44	35.63	36.37	-1.28%	5,531,100
2026-05-06	37.81	38.48	36.76	36.84	-5.85%	4,915,500
2026-05-05	39.20	39.56	38.61	39.13	-1.01%	3,968,300
2026-05-04	39.13	39.80	38.52	39.53	+1.65%	4,047,100
2026-05-01	39.10	39.28	37.75	38.89	-0.94%	4,517,800
2026-04-30	38.50	39.63	37.90	39.26	+0.64%	7,133,700
2026-04-29	39.12	40.08	38.76	39.01	+1.19%	4,849,600
2026-04-28	38.87	39.13	38.40	38.55	+0.94%	3,526,400
2026-04-27	38.31	39.06	37.61	38.19	+0.92%	5,555,000
2026-04-24	37.87	38.06	37.32	37.84	-0.94%	3,153,700
2026-04-23	38.43	38.65	37.55	38.20	-1.04%	4,637,400
2026-04-22	37.95	38.69	37.50	38.60	+3.88%	5,900,900
2026-04-21	36.65	37.41	36.40	37.16	+1.61%	4,985,600
2026-04-20	36.81	37.16	36.11	36.57	-0.30%	4,800,400
2026-04-17	36.05	36.76	35.31	36.68	-2.16%	7,938,600
2026-04-16	36.45	37.71	36.34	37.49	+3.16%	6,042,700
2026-04-15	36.05	36.67	35.99	36.34	+0.64%	4,228,300
2026-04-14	37.05	37.18	35.87	36.11	-2.96%	5,604,100
2026-04-13	38.22	38.64	36.92	37.21	-1.79%	5,393,300
2026-04-10	37.95	38.22	37.33	37.89	-0.84%	4,498,200
2026-04-09	39.11	39.62	37.82	38.21	-2.45%	4,910,100
2026-04-08	38.39	39.29	37.79	39.17	-3.66%	8,025,200
2026-04-07	41.00	41.39	40.55	40.66	+0.74%	3,672,100
2026-04-06	40.64	41.13	39.97	40.36	-0.22%	4,423,100
2026-04-02	41.68	41.80	40.24	40.45	-1.00%	6,503,700
2026-04-01	41.70	42.79	40.75	40.86	-3.72%	7,069,000
2026-03-31	44.23	44.66	41.75	42.44	-4.05%	9,307,000
2026-03-30	45.50	45.75	43.82	44.23	-2.04%	6,374,700
2026-03-27	44.99	45.48	44.61	45.15	+1.85%	5,152,100
2026-03-26	44.84	45.47	44.29	44.33	-0.76%	4,255,700
2026-03-25	43.00	44.79	42.95	44.67	+3.00%	7,638,500
2026-03-24	43.11	44.02	42.77	43.37	+1.90%	4,143,000
2026-03-23	41.70	43.15	41.50	42.56	-1.23%	6,845,200
2026-03-20	43.25	44.16	43.02	43.09	-0.48%	9,036,500
2026-03-19	42.20	44.37	42.01	43.30	+4.34%	9,862,000
2026-03-18	41.28	41.82	40.13	41.50	+0.90%	6,014,300
2026-03-17	41.60	42.00	41.02	41.13	+0.24%	4,830,100
2026-03-16	40.95	41.79	40.50	41.03	+0.10%	4,934,300
2026-03-13	40.40	41.03	39.82	40.99	+1.59%	3,899,400
2026-03-12	39.75	40.85	39.40	40.35	+1.71%	6,912,000
2026-03-11	37.70	39.72	37.70	39.67	+5.87%	8,571,800
2026-03-10	38.50	38.63	37.20	37.47	-4.14%	6,645,376
2026-03-09	39.45	39.73	38.60	39.09	+0.67%	9,249,494
2026-03-06	39.62	39.95	38.64	38.83	-0.21%	5,581,300
2026-03-05	38.50	39.50	38.34	38.91	+2.96%	8,250,200
2026-03-04	36.88	37.89	36.48	37.79	+0.53%	6,231,900
2026-03-03	37.64	38.09	36.84	37.59	+1.38%	6,242,300
2026-03-02	38.25	38.65	36.34	37.08	+0.73%	8,918,500
2026-02-27	34.58	36.88	34.58	36.81	+7.07%	7,654,000
2026-02-26	33.92	34.83	33.74	34.38	-0.09%	5,277,600
2026-02-25	34.12	34.54	33.54	34.41	+1.71%	3,726,300
2026-02-24	33.86	34.02	33.07	33.83	-0.50%	3,835,300
2026-02-23	35.54	35.66	33.74	34.00	-4.33%	5,282,900
2026-02-20	34.72	35.63	34.25	35.54	+1.46%	4,367,000
2026-02-19	34.37	35.21	34.31	35.03	+3.49%	5,172,000
2026-02-18	33.61	34.03	33.22	33.85	+0.65%	4,476,300
2026-02-17	34.81	34.96	32.81	33.63	-3.25%	5,496,000
2026-02-13	33.90	35.47	33.50	34.76	+2.81%	7,660,600
2026-02-12	34.12	35.64	33.03	33.81	-3.70%	11,409,000
2026-02-11	34.60	35.20	34.11	35.11	+3.88%	6,840,200
2026-02-10	34.46	34.67	33.55	33.80	-1.29%	3,571,600
2026-02-09	33.42	34.88	33.30	34.24	-0.38%	4,593,200
2026-02-06	34.05	35.28	34.05	34.37	+1.54%	5,063,100
2026-02-05	34.11	34.45	33.18	33.85	-1.08%	4,100,700
2026-02-04	34.39	34.88	33.41	34.22	+0.74%	6,212,800
2026-02-03	33.69	34.27	33.15	33.97	+1.10%	5,799,900
2026-02-02	33.80	34.82	33.49	33.60	-7.62%	6,987,300
2026-01-30	35.75	36.50	35.28	36.37	+3.03%	5,624,500
2026-01-29	35.50	35.80	34.72	35.30	+2.44%	5,008,800
2026-01-28	34.29	34.76	33.73	34.46	+0.23%	7,597,100
2026-01-27	35.39	35.51	33.86	34.38	-2.96%	6,438,500
2026-01-26	34.86	35.47	34.20	35.43	+3.32%	6,790,200
2026-01-23	34.98	35.24	34.10	34.29	-0.26%	7,928,500
2026-01-22	34.71	34.87	33.89	34.38	+0.41%	6,246,100
2026-01-21	33.39	34.90	33.16	34.24	+4.17%	10,564,600
2026-01-20	34.27	34.56	32.57	32.87	+1.61%	6,344,700
2026-01-16	31.51	32.49	31.28	32.35	+1.79%	5,428,600
2026-01-15	31.62	32.49	31.15	31.78	-0.50%	7,105,300
2026-01-14	31.75	32.33	31.67	31.94	-1.69%	6,718,500
2026-01-13	32.97	33.50	32.16	32.49	+0.49%	4,716,600
2026-01-12	31.46	32.54	31.33	32.33	+3.03%	6,545,500
2026-01-09	32.09	32.33	31.26	31.38	-2.49%	8,610,000
2026-01-08	32.66	33.23	32.07	32.18	-2.07%	5,446,400
2026-01-07	32.55	32.93	32.31	32.86	+1.77%	4,956,100
2026-01-06	32.47	32.79	31.97	32.29	-1.79%	6,250,200
2026-01-05	33.87	33.92	31.59	32.88	-3.89%	11,438,300
2026-01-02	34.20	34.44	33.27	34.21	-0.73%	3,997,700
2025-12-31	34.55	34.85	34.09	34.46	-1.82%	4,094,800
2025-12-30	35.15	35.63	35.00	35.10	+1.42%	3,497,700
2025-12-29	34.25	34.83	34.16	34.61	+1.61%	2,540,100
2025-12-26	34.51	34.56	33.87	34.06	-0.38%	1,571,100
2025-12-24	34.23	34.46	33.98	34.19	-1.58%	1,459,800
2025-12-23	34.09	34.95	33.74	34.74	+3.33%	4,348,000
2025-12-22	34.03	34.32	33.48	33.62	-1.18%	5,182,200
2025-12-19	33.63	34.26	33.55	34.02	+1.46%	5,572,100
2025-12-18	34.56	35.18	33.36	33.53	-2.27%	4,306,500
2025-12-17	33.69	34.50	33.50	34.31	+3.25%	5,085,000
2025-12-16	34.16	34.42	32.81	33.23	-4.65%	5,345,100
2025-12-15	35.24	35.29	34.38	34.85	-0.97%	4,305,600
2025-12-12	36.01	36.13	35.15	35.19	-2.11%	3,978,100
2025-12-11	36.51	36.75	35.58	35.95	-3.18%	6,480,100
2025-12-10	37.30	37.50	36.59	37.13	-0.59%	7,818,500
2025-12-09	37.55	38.04	37.02	37.35	+0.13%	7,412,700
2025-12-08	36.53	37.69	36.20	37.30	+1.50%	11,771,520
2025-12-05	37.25	38.18	36.74	36.75	+0.41%	5,218,300
2025-12-04	36.68	37.13	36.17	36.60	+0.55%	3,859,700
2025-12-03	35.15	36.67	35.02	36.40	+4.84%	6,769,700
2025-12-02	35.68	35.78	34.68	34.72	-2.91%	4,077,400
2025-12-01	36.16	36.44	35.64	35.76	-1.84%	5,318,900
2025-11-28	35.60	36.67	35.28	36.43	+3.73%	2,876,500
2025-11-26	34.29	35.69	34.29	35.12	+3.29%	4,698,300
2025-11-25	34.21	34.32	33.39	34.00	-1.62%	4,473,000
2025-11-24	33.26	34.65	32.77	34.56	+3.01%	6,363,100
2025-11-21	33.33	33.90	32.68	33.55	+0.69%	6,002,800
2025-11-20	35.11	35.93	33.27	33.32	-5.02%	8,398,000
2025-11-19	34.24	35.15	34.15	35.08	+0.92%	4,501,600
2025-11-18	33.33	34.95	33.05	34.76	+3.33%	4,396,400
2025-11-17	34.15	34.48	33.31	33.64	-2.10%	3,938,700
2025-11-14	33.53	34.37	33.06	34.36	+0.06%	5,474,700
2025-11-13	34.80	35.27	34.11	34.34	-0.35%	4,283,800
2025-11-12	35.14	35.22	34.25	34.46	-2.10%	5,091,100
2025-11-11	34.25	35.66	34.22	35.20	+3.99%	5,378,800
2025-11-10	34.30	34.45	33.35	33.85	+0.59%	4,185,500
2025-11-07	32.45	33.71	32.33	33.65	+3.13%	4,231,400
2025-11-06	33.29	33.82	32.44	32.63	-0.61%	4,544,900
2025-11-05	32.84	33.46	32.44	32.83	-0.30%	4,666,400
2025-11-04	32.63	33.34	32.00	32.93	-0.63%	5,645,200
2025-11-03	31.55	33.34	31.08	33.14	+7.21%	7,471,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+6.36%). Worst month: Sep (-2.73%). Based on 5 years of daily data (2022–2026).

Jan+2.87%
Feb+3.78%
Mar+6.36%
Apr-1.50%
May+0.43%
Jun+1.75%
Jul+0.57%
Aug-0.97%
Sep-2.73%
Oct+4.57%
Nov+4.67%
Dec-2.68%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Antero Resources Corp's (AR) latest close?

42.08 on 2026-10-30, from the Closelook data lake's daily price record.

What is AR's 52-week high and low?

45.75 high and 29.10 low over the trailing 52 weeks, as of 2026-10-30.

What is Antero Resources Corp's strongest and weakest month historically?

Historically, AR's strongest calendar month has been Mar (average +6.36%) and its weakest Sep (average -2.73%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AR?

Uptrend stack intact: Trades +12% vs the 50-day and +14.3% vs the 200-day average, 8% below the 52-week high and +44.6% off the 52-week low; a golden cross printed 34 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AR above its 50-day and 200-day moving averages?

Antero Resources Corp trades 12.0% above its 50-day and 14.3% above its 200-day moving average (9.6% above its 20-day). As of 2026-10-30.