Antero Resources Corp (AR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	30.61	31.12	30.12	30.91	+2.93%	6,899,800
2025-10-30	30.21	31.12	29.10	30.03	-5.03%	10,748,700
2025-10-29	31.66	31.95	31.03	31.62	-0.82%	4,679,800
2025-10-28	32.26	32.38	31.66	31.88	-2.39%	3,446,500
2025-10-27	32.87	33.06	32.33	32.66	-0.09%	2,770,900
2025-10-24	33.00	33.04	32.16	32.69	-0.24%	2,567,900
2025-10-23	32.79	33.01	32.07	32.77	+2.15%	4,052,300
2025-10-22	32.80	33.16	31.66	32.08	-1.32%	4,095,500
2025-10-21	31.88	32.98	31.75	32.51	+2.07%	4,100,500
2025-10-20	31.47	32.17	31.18	31.85	+3.48%	4,708,900
2025-10-17	30.80	31.05	30.46	30.78	-0.03%	3,339,900
2025-10-16	32.32	32.46	30.29	30.79	-4.20%	5,182,500
2025-10-15	31.84	32.69	31.79	32.14	+1.68%	4,224,500
2025-10-14	31.25	31.77	30.94	31.61	-2.50%	3,816,900
2025-10-13	32.00	32.51	31.55	32.42	+2.59%	3,489,600
2025-10-10	33.23	33.85	31.58	31.60	-5.95%	4,132,700
2025-10-09	34.19	34.60	33.16	33.60	-1.61%	2,787,000
2025-10-08	33.67	34.28	32.95	34.15	+0.74%	4,193,000
2025-10-07	33.75	34.34	33.14	33.90	-0.03%	4,322,400
2025-10-06	33.68	34.26	33.21	33.91	+1.77%	4,169,600
2025-10-03	33.26	33.57	32.71	33.32	-0.51%	4,752,700
2025-10-02	34.71	34.80	33.16	33.49	-4.26%	6,401,800
2025-10-01	33.40	35.00	33.33	34.98	+4.23%	4,605,900
2025-09-30	33.40	34.43	33.15	33.56	+0.03%	4,171,800
2025-09-29	33.90	33.97	33.27	33.55	-1.64%	4,365,900
2025-09-26	33.88	34.62	33.80	34.11	+0.18%	5,272,300
2025-09-25	33.99	34.67	33.70	34.05	+0.38%	3,597,200
2025-09-24	33.76	34.40	33.44	33.92	+1.74%	4,417,200
2025-09-23	33.29	33.84	32.80	33.34	+2.33%	4,045,400
2025-09-22	31.60	32.63	31.49	32.58	+2.78%	4,557,300
2025-09-19	31.76	31.88	31.18	31.70	-0.63%	9,119,800
2025-09-18	32.39	32.55	31.60	31.90	-1.12%	4,491,900
2025-09-17	32.84	33.26	32.17	32.26	-1.74%	4,369,900
2025-09-16	32.72	32.99	31.79	32.83	+1.11%	5,495,200
2025-09-15	32.56	32.88	32.35	32.47	-1.81%	3,448,900
2025-09-12	33.07	33.63	32.99	33.07	+0.70%	2,788,300
2025-09-11	32.44	32.87	32.28	32.84	-0.03%	2,848,700
2025-09-10	31.89	33.16	31.85	32.85	+2.08%	3,947,600
2025-09-09	32.29	32.76	31.88	32.18	+0.22%	3,376,900
2025-09-08	33.27	33.51	32.09	32.11	-1.56%	7,131,700
2025-09-05	32.27	32.77	31.98	32.62	+0.43%	6,478,800
2025-09-04	32.13	32.66	31.77	32.48	+2.17%	4,894,700
2025-09-03	32.56	33.10	31.68	31.79	-2.03%	4,165,700
2025-09-02	31.62	32.51	31.34	32.45	+1.66%	3,881,900
2025-08-29	32.01	32.16	31.72	31.92	-0.68%	3,041,500
2025-08-28	31.20	32.22	30.96	32.14	+2.68%	4,320,500
2025-08-27	31.33	32.09	31.29	31.30	+0.55%	4,714,000
2025-08-26	30.64	31.26	30.21	31.13	+1.57%	4,257,600
2025-08-25	30.56	31.16	30.44	30.65	-0.65%	3,676,900
2025-08-22	30.68	31.11	30.55	30.85	+0.49%	4,679,600
2025-08-21	30.65	31.09	30.38	30.70	+0.39%	5,203,700
2025-08-20	30.26	30.77	29.80	30.58	+2.38%	4,230,700
2025-08-19	29.85	30.18	29.72	29.87	-1.03%	5,291,100
2025-08-18	30.89	30.89	29.87	30.18	-5.69%	10,713,100
2025-08-15	32.60	32.93	32.00	32.00	-1.05%	5,647,200
2025-08-14	32.11	33.13	31.95	32.34	-0.12%	3,805,600
2025-08-13	32.59	32.78	32.04	32.38	+0.09%	5,766,600
2025-08-12	32.25	32.57	31.98	32.35	-0.15%	3,030,000
2025-08-11	32.88	32.92	32.23	32.40	-1.25%	3,489,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+6.36%). Worst month: Aug (-3.12%). 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-3.12%
Sep+1.73%
Oct+4.57%
Nov+4.67%
Dec-2.68%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

34.71 on 2026-08-07, 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 2026-08-07.

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 Aug (average -3.12%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.