MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AR — ANTERO RESOURCES CORPORATION
NYSEANTERO RESOURCES CORPORATION
$34.08
+0.05(+0.15%)
- O
- 33.60
- H
- 34.46
- L
- 33.60
- V
- 4.47M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.08
Period Return+3.81%
Period High$45.75
Period Low$29.10
Avg Daily Volume5.01M
Total Trading Days365
AR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.60 | $34.46 | $33.60 | $34.08 | +$0.05 | +0.15% | 4,472,571 | $34.12 | $33.60 $34.46 |
| Oct 1, 2026 | $33.20 | $34.09 | $33.12 | $34.03 | +$0.64 | +1.92% | 2,381,124 | $33.86 | $33.12 $34.09 |
| Sep 30, 2026 | $33.70 | $34.16 | $33.39 | $33.39 | $-0.18 | -0.54% | 3,656,711 | $33.66 | $33.39 $34.16 |
| Sep 29, 2026 | $33.96 | $34.21 | $33.45 | $33.57 | $-0.77 | -2.24% | 3,541,770 | $33.72 | $33.45 $34.21 |
| Sep 28, 2026 | $35.06 | $35.16 | $34.24 | $34.34 | $-0.66 | -1.89% | 4,180,129 | $34.53 | $34.24 $35.16 |
| Sep 25, 2026 | $35.53 | $35.81 | $34.78 | $35.00 | $-1.09 | -3.02% | 4,850,295 | $35.06 | $34.78 $35.81 |
| Sep 24, 2026 | $35.80 | $36.52 | $35.41 | $36.09 | +$0.44 | +1.23% | 5,453,509 | $35.92 | $35.41 $36.52 |
| Sep 23, 2026 | $34.89 | $36.37 | $34.66 | $35.65 | +$1.23 | +3.57% | 5,586,121 | $35.76 | $34.66 $36.37 |
| Sep 22, 2026 | $33.59 | $34.94 | $33.56 | $34.42 | +$0.46 | +1.35% | 6,010,230 | $34.47 | $33.56 $34.94 |
| Sep 21, 2026 | $34.56 | $34.60 | $33.72 | $33.96 | $-0.90 | -2.58% | 4,220,419 | $33.98 | $33.72 $34.60 |
| Sep 18, 2026 | $35.35 | $35.68 | $34.81 | $34.86 | $-0.73 | -2.05% | 7,578,219 | $34.99 | $34.81 $35.68 |
| Sep 17, 2026 | $35.56 | $35.88 | $35.39 | $35.59 | $-0.09 | -0.25% | 3,646,799 | $35.66 | $35.39 $35.88 |
| Sep 16, 2026 | $38.36 | $38.57 | $35.47 | $35.68 | $-3.15 | -8.11% | 5,650,714 | $36.35 | $35.47 $38.57 |
| Sep 15, 2026 | $38.70 | $39.32 | $38.23 | $38.83 | +$0.73 | +1.92% | 3,597,809 | $38.83 | $38.23 $39.32 |
| Sep 14, 2026 | $39.13 | $39.26 | $37.96 | $38.10 | $-0.33 | -0.86% | 4,247,951 | $38.45 | $37.96 $39.26 |
| Sep 11, 2026 | $39.00 | $39.32 | $38.34 | $38.43 | $-0.74 | -1.89% | 2,740,405 | $38.58 | $38.34 $39.32 |
| Sep 10, 2026 | $39.24 | $39.55 | $38.30 | $39.17 | +$0.05 | +0.13% | 2,611,509 | $39.12 | $38.30 $39.55 |
| Sep 9, 2026 | $39.29 | $39.46 | $38.67 | $39.12 | +$0.04 | +0.10% | 3,582,622 | $39.04 | $38.67 $39.46 |
| Sep 8, 2026 | $39.90 | $40.18 | $39.08 | $39.08 | $-0.33 | -0.84% | 3,005,806 | $39.41 | $39.08 $40.18 |
| Sep 4, 2026 | $39.32 | $39.85 | $39.01 | $39.41 | $-0.28 | -0.71% | 2,656,580 | $39.36 | $39.01 $39.85 |
| Sep 3, 2026 | $39.66 | $40.21 | $39.42 | $39.69 | +$0.10 | +0.25% | 2,469,969 | $39.84 | $39.42 $40.21 |
| Sep 2, 2026 | $39.60 | $40.16 | $39.48 | $39.59 | $-0.22 | -0.55% | 3,111,208 | $39.78 | $39.48 $40.16 |
| Sep 1, 2026 | $39.20 | $40.01 | $38.94 | $39.81 | +$1.33 | +3.46% | 5,020,930 | $39.68 | $38.94 $40.01 |
| Aug 31, 2026 | $39.04 | $39.34 | $38.32 | $38.48 | +$0.03 | +0.08% | 3,331,663 | $38.60 | $38.32 $39.34 |
| Aug 28, 2026 | $38.75 | $39.05 | $38.25 | $38.45 | $-0.07 | -0.18% | 2,255,331 | $38.48 | $38.25 $39.05 |
| Aug 27, 2026 | $38.62 | $38.67 | $37.77 | $38.52 | $-0.01 | -0.03% | 2,952,530 | $38.35 | $37.77 $38.67 |
| Aug 26, 2026 | $37.56 | $39.08 | $37.56 | $38.53 | +$0.58 | +1.53% | 3,446,701 | $38.64 | $37.56 $39.08 |
| Aug 25, 2026 | $37.03 | $38.17 | $36.88 | $37.95 | +$0.05 | +0.13% | 3,053,367 | $37.81 | $36.88 $38.17 |
| Aug 24, 2026 | $37.87 | $38.43 | $37.64 | $37.90 | $-0.04 | -0.11% | 3,534,634 | $37.94 | $37.64 $38.43 |
| Aug 21, 2026 | $37.76 | $38.21 | $37.45 | $37.94 | +$0.28 | +0.74% | 3,476,914 | $37.90 | $37.45 $38.21 |