AR - ANTERO RESOURCES Corp
38.83
-0.080 -0.206%
Share volume: 5,421,164
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$38.91
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $39.62 | $39.62 | $39.95 | $39.95 | $38.64 | $38.64 | $38.83 | $38.83 | 5,421,164 | $5,421,164.00 |
| 03-05-2026 | $38.50 | $38.50 | $39.50 | $39.50 | $38.34 | $38.34 | $38.91 | $38.91 | 8,256,921 | $8,256,921.00 |
| 03-04-2026 | $36.88 | $36.88 | $37.89 | $37.89 | $36.48 | $36.48 | $37.79 | $37.79 | 6,232,214 | $6,232,214.00 |
| 03-03-2026 | $37.64 | $37.64 | $38.09 | $38.09 | $36.84 | $36.84 | $37.59 | $37.59 | 6,242,276 | $6,242,276.00 |
| 03-02-2026 | $38.25 | $38.25 | $38.65 | $38.65 | $36.34 | $36.34 | $37.08 | $37.08 | 8,918,491 | $8,918,491.00 |
| 02-27-2026 | $34.58 | $34.58 | $36.88 | $36.88 | $34.58 | $34.58 | $36.81 | $36.81 | 7,653,981 | $7,653,981.00 |
| 02-26-2026 | $33.92 | $33.92 | $34.83 | $34.83 | $33.74 | $33.74 | $34.38 | $34.38 | 5,277,718 | $5,277,718.00 |
| 02-25-2026 | $34.12 | $34.12 | $34.54 | $34.54 | $33.54 | $33.54 | $34.41 | $34.41 | 3,726,378 | $3,726,378.00 |
| 02-24-2026 | $33.86 | $33.86 | $34.02 | $34.02 | $33.07 | $33.07 | $33.83 | $33.83 | 3,835,310 | $3,835,310.00 |
| 02-23-2026 | $35.54 | $35.54 | $35.66 | $35.66 | $33.74 | $33.74 | $34.00 | $34.00 | 5,282,996 | $5,282,996.00 |