AR - ANTERO RESOURCES Corp
37.16
0.590 1.588%
Share volume: 4,919,900
Last Updated: 04-21-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$36.57
0.59
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $36.65 | $36.65 | $37.41 | $37.41 | $36.40 | $36.40 | $37.16 | $37.16 | 4,919,900 | $4,919,900.00 |
| 04-20-2026 | $36.81 | $36.81 | $37.16 | $37.16 | $36.11 | $36.11 | $36.57 | $36.57 | 4,800,411 | $4,800,411.00 |
| 04-17-2026 | $36.05 | $36.05 | $36.76 | $36.76 | $35.31 | $35.31 | $36.68 | $36.68 | 7,938,594 | $7,938,594.00 |
| 04-16-2026 | $36.45 | $36.45 | $37.71 | $37.71 | $36.34 | $36.34 | $37.49 | $37.49 | 6,042,704 | $6,042,704.00 |
| 04-15-2026 | $36.05 | $36.05 | $36.67 | $36.67 | $35.99 | $35.99 | $36.34 | $36.34 | 4,228,349 | $4,228,349.00 |
| 04-14-2026 | $37.05 | $37.05 | $37.18 | $37.18 | $35.87 | $35.87 | $36.11 | $36.11 | 5,604,108 | $5,604,108.00 |
| 04-13-2026 | $38.22 | $38.22 | $38.64 | $38.64 | $36.92 | $36.92 | $37.21 | $37.21 | 5,393,334 | $5,393,334.00 |
| 04-10-2026 | $37.95 | $37.95 | $38.22 | $38.22 | $37.33 | $37.33 | $37.89 | $37.89 | 4,498,194 | $4,498,194.00 |
| 04-09-2026 | $39.11 | $39.11 | $39.62 | $39.62 | $37.82 | $37.82 | $38.21 | $38.21 | 4,910,066 | $4,910,066.00 |
| 04-08-2026 | $38.39 | $38.39 | $39.29 | $39.29 | $37.79 | $37.79 | $39.17 | $39.17 | 8,025,163 | $8,025,163.00 |