AR - ANTERO RESOURCES Corp
$35.68
-3.15 -8.828%
Share volume: 5,642,407
Last Updated: 09-16-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:-3.4%
Previous close$38.83
Chg-3.15
Chg%-8.11%
-------
$34.70$36.52$38.33$40.14
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $38.36 | $38.36 | $38.57 | $38.57 | $35.47 | $35.47 | $35.68 | $35.68 | 5,642,407 | 5,642,407 |
| 09-15-2026 | $38.7 | $38.7 | $39.32 | $39.32 | $38.23 | $38.23 | $38.83 | $38.83 | 3,598,712 | 3,598,712 |
| 09-14-2026 | $39.13 | $39.13 | $39.26 | $39.26 | $37.96 | $37.96 | $38.1 | $38.1 | 4,248,630 | 4,248,630 |
| 09-11-2026 | $39 | $39 | $39.32 | $39.32 | $38.34 | $38.34 | $38.43 | $38.43 | 2,740,407 | 2,740,407 |
| 09-10-2026 | $39.24 | $39.24 | $39.55 | $39.55 | $38.3 | $38.3 | $39.17 | $39.17 | 2,611,509 | 2,611,509 |
| 09-09-2026 | $39.29 | $39.29 | $39.46 | $39.46 | $38.67 | $38.67 | $39.12 | $39.12 | 3,582,622 | 3,582,622 |
| 09-08-2026 | $39.9 | $39.9 | $40.18 | $40.18 | $39.08 | $39.08 | $39.08 | $39.08 | 3,005,806 | 3,005,806 |
| 09-04-2026 | $39.32 | $39.32 | $39.85 | $39.85 | $39.01 | $39.01 | $39.41 | $39.41 | 2,656,579 | 2,656,069 |
| 09-03-2026 | $39.66 | $39.66 | $40.21 | $40.21 | $39.42 | $39.42 | $39.69 | $39.69 | 2,469,967 | 2,469,967 |
Page 1 of 1 · 9 days