Antero Resources Stock Price History
NYSE: AREnergyOil & Gas ProductionUSD
35.90-0.16 (-0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AR price history at a glance
The price history for Antero Resources (AR) on this page begins on October 7, 2013, when the stock closed at $53.30; it most recently closed at $35.90 on October 5, 2026. The highest price in this record is $68.43, reached on March 24, 2014; the latest close is 47.5% below that peak. Across the 12 complete calendar years in the table, AR finished higher in 5 and lower in 7. Its best year was 2021 (+221.1%) and its worst was 2019 (-73.9%).
Over roughly 13 years the share price changed -32.6%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, AR has gained 6.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $68.43
- Date of high
- Mar 24, 2014
- Low since 2013
- $0.64
- Date of low
- Mar 30, 2020
- 52-week high
- $45.75
- 52-week low
- $29.10
- IPO year
- 2013
- Last close
- $35.90
AR returns
1 week
+5.34%
1 month
-8.23%
3 months
+8.03%
6 months
-5.25%
Year to date
+4.18%
1 year
+6.85%
3 years
+29.00%
5 years
+83.26%
AR price return, excluding dividends.
AR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.90 | +4.94% |
| 2025 | 34.21 | -2.09% |
| 2024 | 34.94 | +54.06% |
| 2023 | 22.68 | -26.82% |
| 2022 | 30.99 | +77.09% |
| 2021 | 17.50 | +221.10% |
| 2020 | 5.45 | +103.36% |
| 2019 | 2.68 | -73.85% |
| 2018 | 10.25 | -46.05% |
| 2017 | 19.00 | -19.66% |
| 2016 | 23.65 | +8.49% |
| 2015 | 21.80 | -48.52% |
| 2014 | 42.35 | -30.25% |
| 2013* | 60.72 | +13.92% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
AR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.00 | 36.48 | 35.74 | 35.90 | -0.44% | |
| 36.01 | 36.36 | 35.70 | 36.06 | +1.38% | |
| 36.07 | 36.20 | 35.16 | 35.57 | -0.42% | |
| 34.50 | 35.85 | 34.50 | 35.72 | +2.97% | |
| 34.08 | 34.98 | 33.52 | 34.69 | +1.79% | |
| 33.60 | 34.46 | 33.60 | 34.08 | +0.15% | |
| 33.20 | 34.09 | 33.12 | 34.03 | +1.92% | |
| 33.70 | 34.16 | 33.39 | 33.39 | -0.54% | |
| 33.96 | 34.21 | 33.45 | 33.57 | -2.24% | |
| 35.06 | 35.16 | 34.24 | 34.34 | -1.89% | |
| 35.53 | 35.81 | 34.78 | 35.00 | -3.02% | |
| 35.80 | 36.52 | 35.41 | 36.09 | +1.23% | |
| 34.89 | 36.37 | 34.66 | 35.65 | +3.57% | |
| 33.59 | 34.94 | 33.56 | 34.42 | +1.35% | |
| 34.56 | 34.60 | 33.72 | 33.96 | -2.58% | |
| 35.35 | 35.68 | 34.81 | 34.86 | -2.05% | |
| 35.56 | 35.88 | 35.39 | 35.59 | -0.25% | |
| 38.36 | 38.57 | 35.47 | 35.68 | -8.11% | |
| 38.70 | 39.32 | 38.23 | 38.83 | +1.92% | |
| 39.13 | 39.26 | 37.96 | 38.10 | -0.86% | |
| 39.00 | 39.32 | 38.34 | 38.43 | -1.89% | |
| 39.24 | 39.55 | 38.30 | 39.17 | +0.13% | |
| 39.29 | 39.46 | 38.67 | 39.12 | +0.10% | |
| 39.90 | 40.18 | 39.08 | 39.08 | -0.84% | |
| 39.32 | 39.85 | 39.01 | 39.41 | -0.71% | |
| 39.66 | 40.21 | 39.42 | 39.69 | +0.25% | |
| 39.60 | 40.16 | 39.48 | 39.59 | -0.55% | |
| 39.20 | 40.01 | 38.94 | 39.81 | +3.46% | |
| 39.04 | 39.34 | 38.32 | 38.48 | +0.08% | |
| 38.75 | 39.05 | 38.25 | 38.45 | -0.18% | |
| 38.62 | 38.67 | 37.77 | 38.52 | -0.03% | |
| 37.56 | 39.08 | 37.56 | 38.53 | +1.53% | |
| 37.03 | 38.17 | 36.88 | 37.95 | +0.13% | |
| 37.87 | 38.43 | 37.64 | 37.90 | -0.11% | |
| 37.76 | 38.21 | 37.45 | 37.94 | +0.74% | |
| 37.50 | 38.18 | 37.38 | 37.66 | +1.59% | |
| 37.54 | 37.73 | 36.99 | 37.07 | +0.08% | |
| 37.10 | 37.32 | 36.64 | 37.04 | +1.76% | |
| 37.43 | 37.44 | 36.02 | 36.40 | -2.60% | |
| 37.19 | 37.64 | 36.76 | 37.37 | +1.49% | |
| 36.92 | 37.32 | 36.55 | 36.82 | -1.76% | |
| 37.91 | 38.17 | 37.28 | 37.48 | -0.93% | |
| 36.90 | 37.99 | 36.85 | 37.83 | +2.05% | |
| 35.39 | 37.25 | 35.14 | 37.07 | +6.80% | |
| 34.88 | 35.20 | 34.62 | 34.71 | -0.54% | |
| 34.93 | 35.18 | 34.55 | 34.90 | +1.66% | |
| 35.68 | 35.82 | 34.21 | 34.33 | -3.81% | |
| 36.00 | 36.01 | 35.15 | 35.69 | -2.17% | |
| 35.49 | 36.55 | 35.30 | 36.48 | +0.94% | |
| 35.61 | 36.17 | 35.28 | 36.14 | +2.38% | |
| 34.77 | 35.35 | 34.10 | 35.30 | +0.46% | |
| 34.51 | 35.35 | 34.22 | 35.14 | +3.72% | |
| 33.95 | 34.54 | 33.44 | 33.88 | +0.09% | |
| 34.35 | 34.86 | 33.80 | 33.85 | -4.05% | |
| 35.28 | 35.87 | 35.21 | 35.28 | +0.60% | |
| 35.93 | 35.99 | 35.01 | 35.07 | -0.57% | |
| 34.74 | 35.31 | 34.38 | 35.27 | +4.16% | |
| 33.25 | 33.93 | 33.25 | 33.86 | +1.90% | |
| 33.42 | 33.80 | 32.89 | 33.23 | -1.01% | |
| 33.52 | 33.95 | 33.22 | 33.57 | +0.66% | |
| 33.84 | 33.90 | 33.25 | 33.35 | -0.68% | |
| 33.88 | 34.28 | 33.27 | 33.58 | -1.00% | |
| 34.62 | 34.62 | 33.42 | 33.92 | -1.05% | |
| 33.57 | 34.63 | 33.35 | 34.28 | +3.16% | |
| 34.24 | 34.39 | 32.58 | 33.23 | -3.65% | |
| 34.23 | 34.90 | 34.07 | 34.49 | -0.49% | |
| 35.50 | 35.60 | 34.66 | 34.66 | -1.65% | |
| 35.06 | 35.68 | 34.64 | 35.24 | +1.61% | |
| 35.45 | 35.55 | 34.55 | 34.68 | -1.98% | |
| 35.20 | 35.50 | 34.95 | 35.38 | +1.35% | |
| 35.43 | 35.61 | 34.75 | 34.91 | -0.65% | |
| 34.77 | 35.82 | 34.77 | 35.14 | +2.03% | |
| 34.96 | 35.28 | 34.25 | 34.44 | -2.08% | |
| 34.73 | 35.88 | 34.66 | 35.17 | +1.94% | |
| 34.38 | 34.80 | 34.29 | 34.50 | -0.61% | |
| 34.24 | 34.92 | 34.00 | 34.71 | +0.52% | |
| 33.69 | 34.57 | 33.61 | 34.53 | +1.47% | |
| 33.40 | 34.11 | 32.82 | 34.03 | +2.44% | |
| 33.61 | 33.85 | 33.07 | 33.22 | -2.01% | |
| 33.69 | 34.22 | 33.42 | 33.90 | -0.03% | |
| 33.70 | 34.37 | 33.55 | 33.91 | -0.35% | |
| 33.89 | 34.90 | 33.77 | 34.03 | -2.30% | |
| 34.00 | 35.10 | 33.80 | 34.83 | +1.78% | |
| 35.64 | 35.86 | 34.15 | 34.22 | -3.98% | |
| 34.89 | 35.77 | 34.87 | 35.64 | +2.83% | |
| 35.33 | 35.47 | 34.27 | 34.66 | -2.42% | |
| 35.54 | 35.99 | 35.36 | 35.52 | -0.11% | |
| 36.93 | 37.08 | 35.52 | 35.56 | -4.15% | |
| 36.43 | 37.20 | 36.34 | 37.10 | +1.56% | |
| 36.65 | 36.76 | 36.12 | 36.53 | +0.74% | |
| 36.61 | 36.76 | 36.03 | 36.26 | -1.36% | |
| 36.10 | 37.43 | 35.93 | 36.76 | +2.83% | |
| 35.84 | 36.12 | 35.47 | 35.75 | -0.17% | |
| 35.22 | 36.47 | 34.92 | 35.81 | +1.99% | |
| 35.45 | 35.83 | 35.06 | 35.11 | -1.93% | |
| 36.56 | 37.01 | 35.73 | 35.80 | -2.59% | |
| 36.72 | 37.02 | 36.29 | 36.75 | -0.78% | |
| 38.35 | 38.43 | 36.97 | 37.04 | -2.47% | |
| 38.62 | 39.00 | 37.67 | 37.98 | -2.57% | |
| 38.65 | 39.17 | 38.03 | 38.98 | +1.62% | |
| 38.32 | 38.85 | 37.90 | 38.36 | +0.31% | |
| 37.64 | 38.27 | 37.27 | 38.24 | +3.13% | |
| 36.67 | 37.45 | 36.51 | 37.08 | +0.93% | |
| 36.65 | 36.76 | 36.09 | 36.74 | +1.13% | |
| 36.96 | 36.99 | 35.84 | 36.33 | -0.71% | |
| 36.65 | 36.73 | 36.17 | 36.59 | +1.81% | |
| 36.48 | 36.55 | 35.85 | 35.94 | -1.18% | |
| 36.20 | 36.44 | 35.63 | 36.37 | -1.28% | |
| 37.81 | 38.48 | 36.76 | 36.84 | -5.85% | |
| 39.20 | 39.56 | 38.61 | 39.13 | -1.01% | |
| 39.13 | 39.80 | 38.52 | 39.53 | +1.65% | |
| 39.10 | 39.28 | 37.75 | 38.89 | -0.94% | |
| 38.50 | 39.63 | 37.90 | 39.26 | +0.64% | |
| 39.12 | 40.08 | 38.76 | 39.01 | +1.19% | |
| 38.87 | 39.13 | 38.40 | 38.55 | +0.94% | |
| 38.31 | 39.06 | 37.61 | 38.19 | +0.92% | |
| 37.87 | 38.06 | 37.32 | 37.84 | -0.94% | |
| 38.43 | 38.65 | 37.55 | 38.20 | -1.04% | |
| 37.95 | 38.69 | 37.50 | 38.60 | +3.88% | |
| 36.65 | 37.41 | 36.40 | 37.16 | +1.61% | |
| 36.81 | 37.16 | 36.11 | 36.57 | -0.30% | |
| 36.05 | 36.76 | 35.31 | 36.68 | -2.16% | |
| 36.45 | 37.71 | 36.34 | 37.49 | +3.16% | |
| 36.05 | 36.67 | 35.99 | 36.34 | +0.64% | |
| 37.05 | 37.18 | 35.87 | 36.11 | -2.96% | |
| 38.22 | 38.64 | 36.92 | 37.21 | -1.79% | |
| 37.95 | 38.22 | 37.33 | 37.89 | -0.84% | |
| 39.11 | 39.62 | 37.82 | 38.21 | -2.45% | |
| 38.39 | 39.29 | 37.79 | 39.17 | -3.66% | |
| 41.00 | 41.39 | 40.55 | 40.66 | +0.74% | |
| 40.64 | 41.13 | 39.97 | 40.36 | -0.22% | |
| 41.68 | 41.80 | 40.24 | 40.45 | -1.00% | |
| 41.70 | 42.79 | 40.75 | 40.86 | -3.72% | |
| 44.23 | 44.66 | 41.75 | 42.44 | -4.05% | |
| 45.50 | 45.75 | 43.82 | 44.23 | -2.04% | |
| 44.99 | 45.48 | 44.61 | 45.15 | +1.85% | |
| 44.84 | 45.47 | 44.29 | 44.33 | -0.76% | |
| 43.00 | 44.79 | 42.95 | 44.67 | +3.00% | |
| 43.11 | 44.02 | 42.77 | 43.37 | +1.90% | |
| 41.70 | 43.15 | 41.50 | 42.56 | -1.23% | |
| 43.25 | 44.16 | 43.02 | 43.09 | -0.48% | |
| 42.20 | 44.37 | 42.01 | 43.30 | +4.34% | |
| 41.28 | 41.82 | 40.13 | 41.50 | +0.90% | |
| 41.60 | 42.00 | 41.02 | 41.13 | +0.24% | |
| 40.95 | 41.79 | 40.50 | 41.03 | +0.10% | |
| 40.40 | 41.03 | 39.82 | 40.99 | +1.59% | |
| 39.75 | 40.85 | 39.40 | 40.35 | +1.71% | |
| 37.70 | 39.72 | 37.70 | 39.67 | +5.87% | |
| 38.50 | 38.63 | 37.21 | 37.47 | -4.14% | |
| 39.45 | 39.73 | 38.60 | 39.09 | +0.67% | |
| 39.62 | 39.95 | 38.64 | 38.83 | -0.21% | |
| 38.50 | 39.50 | 38.34 | 38.91 | +2.96% | |
| 36.88 | 37.89 | 36.48 | 37.79 | +0.53% | |
| 37.64 | 38.09 | 36.84 | 37.59 | +1.38% | |
| 38.25 | 38.65 | 36.34 | 37.08 | +0.73% | |
| 34.58 | 36.88 | 34.58 | 36.81 | +7.07% | |
| 33.92 | 34.83 | 33.74 | 34.38 | -0.09% | |
| 34.12 | 34.54 | 33.54 | 34.41 | +1.71% | |
| 33.86 | 34.02 | 33.07 | 33.83 | -0.50% | |
| 35.54 | 35.66 | 33.74 | 34.00 | -4.33% | |
| 34.72 | 35.63 | 34.25 | 35.54 | +1.46% | |
| 34.37 | 35.21 | 34.31 | 35.03 | +3.49% | |
| 33.61 | 34.03 | 33.22 | 33.85 | +0.65% | |
| 34.81 | 34.96 | 32.81 | 33.63 | -3.25% | |
| 33.90 | 35.47 | 33.50 | 34.76 | +2.81% | |
| 34.12 | 35.64 | 33.03 | 33.81 | -3.70% | |
| 34.60 | 35.20 | 34.11 | 35.11 | +3.88% | |
| 34.46 | 34.67 | 33.55 | 33.80 | -1.29% | |
| 33.42 | 34.88 | 33.30 | 34.24 | -0.38% | |
| 34.05 | 35.28 | 34.05 | 34.37 | +1.54% | |
| 34.11 | 34.45 | 33.18 | 33.85 | -1.08% | |
| 34.39 | 34.88 | 33.41 | 34.22 | +0.74% | |
| 33.69 | 34.27 | 33.15 | 33.97 | +1.10% | |
| 33.80 | 34.82 | 33.49 | 33.60 | -7.62% | |
| 35.75 | 36.50 | 35.28 | 36.37 | +3.03% | |
| 35.50 | 35.80 | 34.72 | 35.30 | +2.44% | |
| 34.29 | 34.76 | 33.73 | 34.46 | +0.23% | |
| 35.39 | 35.51 | 33.86 | 34.38 | -2.96% | |
| 34.86 | 35.47 | 34.20 | 35.43 | +3.32% | |
| 34.98 | 35.24 | 34.10 | 34.29 | -0.26% | |
| 34.71 | 34.87 | 33.89 | 34.38 | +0.41% | |
| 33.39 | 34.90 | 33.16 | 34.24 | +4.17% | |
| 34.27 | 34.56 | 32.57 | 32.87 | +1.61% | |
| 31.51 | 32.49 | 31.28 | 32.35 | +1.79% | |
| 31.62 | 32.49 | 31.15 | 31.78 | -0.50% | |
| 31.75 | 32.33 | 31.67 | 31.94 | -1.69% | |
| 32.97 | 33.50 | 32.16 | 32.49 | +0.49% | |
| 31.46 | 32.54 | 31.33 | 32.33 | +3.03% | |
| 32.09 | 32.33 | 31.26 | 31.38 | -2.49% | |
| 32.66 | 33.23 | 32.07 | 32.18 | -2.07% | |
| 32.55 | 32.93 | 32.31 | 32.86 | +1.77% | |
| 32.47 | 32.79 | 31.97 | 32.29 | -1.79% | |
| 33.87 | 33.92 | 31.59 | 32.88 | -3.89% | |
| 34.20 | 34.44 | 33.27 | 34.21 | -0.73% | |
| 34.55 | 34.85 | 34.09 | 34.46 | -1.82% | |
| 35.15 | 35.63 | 35.00 | 35.10 | +1.42% | |
| 34.25 | 34.83 | 34.16 | 34.61 | +1.61% | |
| 34.51 | 34.56 | 33.87 | 34.06 | -0.38% | |
| 34.23 | 34.46 | 33.98 | 34.19 | -1.58% | |
| 34.09 | 34.95 | 33.74 | 34.74 | +3.33% | |
| 34.03 | 34.32 | 33.48 | 33.62 | -1.18% | |
| 33.63 | 34.26 | 33.55 | 34.02 | +1.46% | |
| 34.56 | 35.18 | 33.36 | 33.53 | -2.27% | |
| 33.69 | 34.50 | 33.50 | 34.31 | +3.25% | |
| 34.16 | 34.42 | 32.81 | 33.23 | -4.65% | |
| 35.24 | 35.29 | 34.38 | 34.85 | -0.97% | |
| 36.01 | 36.13 | 35.15 | 35.19 | -2.11% | |
| 36.51 | 36.75 | 35.58 | 35.95 | -3.18% | |
| 37.30 | 37.50 | 36.59 | 37.13 | -0.59% | |
| 37.55 | 38.04 | 37.02 | 37.35 | +0.13% | |
| 36.53 | 37.69 | 36.20 | 37.30 | +1.50% | |
| 37.25 | 38.18 | 36.74 | 36.75 | +0.41% | |
| 36.68 | 37.13 | 36.17 | 36.60 | +0.55% | |
| 35.15 | 36.67 | 35.02 | 36.40 | +4.84% | |
| 35.68 | 35.78 | 34.68 | 34.72 | -2.91% | |
| 36.16 | 36.44 | 35.64 | 35.76 | -1.84% | |
| 35.60 | 36.67 | 35.28 | 36.43 | +3.73% | |
| 34.29 | 35.69 | 34.29 | 35.12 | +3.29% | |
| 34.21 | 34.32 | 33.39 | 34.00 | -1.62% | |
| 33.26 | 34.65 | 32.77 | 34.56 | +3.01% | |
| 33.33 | 33.90 | 32.68 | 33.55 | +0.69% | |
| 35.11 | 35.93 | 33.27 | 33.32 | -5.02% | |
| 34.24 | 35.15 | 34.15 | 35.08 | +0.92% | |
| 33.33 | 34.95 | 33.05 | 34.76 | +3.33% | |
| 34.15 | 34.48 | 33.31 | 33.64 | -2.10% | |
| 33.53 | 34.37 | 33.06 | 34.36 | +0.06% | |
| 34.80 | 35.27 | 34.11 | 34.34 | -0.35% | |
| 35.14 | 35.22 | 34.25 | 34.46 | -2.10% | |
| 34.25 | 35.66 | 34.22 | 35.20 | +3.99% | |
| 34.30 | 34.45 | 33.35 | 33.85 | +0.59% | |
| 32.45 | 33.71 | 32.33 | 33.65 | +3.13% | |
| 33.29 | 33.82 | 32.44 | 32.63 | -0.61% | |
| 32.84 | 33.46 | 32.44 | 32.83 | -0.30% | |
| 32.63 | 33.34 | 32.00 | 32.93 | -0.63% | |
| 31.55 | 33.34 | 31.08 | 33.14 | +7.21% | |
| 30.61 | 31.12 | 30.12 | 30.91 | +2.93% | |
| 30.21 | 31.12 | 29.10 | 30.03 | -5.03% | |
| 31.66 | 31.95 | 31.03 | 31.62 | -0.82% | |
| 32.26 | 32.38 | 31.66 | 31.88 | -2.39% | |
| 32.87 | 33.06 | 32.33 | 32.66 | -0.09% | |
| 33.00 | 33.04 | 32.16 | 32.69 | -0.24% | |
| 32.79 | 33.01 | 32.07 | 32.77 | +2.15% | |
| 32.80 | 33.16 | 31.66 | 32.08 | -1.32% | |
| 31.88 | 32.98 | 31.75 | 32.51 | +2.07% | |
| 31.47 | 32.17 | 31.18 | 31.85 | +3.48% | |
| 30.80 | 31.05 | 30.46 | 30.78 | -0.03% | |
| 32.32 | 32.46 | 30.29 | 30.79 | -4.20% | |
| 31.84 | 32.69 | 31.79 | 32.14 | +1.68% | |
| 31.25 | 31.77 | 30.94 | 31.61 | -2.50% | |
| 32.00 | 32.51 | 31.55 | 32.42 | +2.59% | |
| 33.23 | 33.85 | 31.58 | 31.60 | -5.95% | |
| 34.19 | 34.60 | 33.16 | 33.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AR chart for longer ranges.