NYSE:AR | Historical Stock Price | ANTERO RESOURCES Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.79$1.93$4.73$11.57$28.34$69.382013-10-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.45$5.456,114,900——
2020-12-30$5.52$5.525,719,000——
2020-12-29$5.26$5.267,500,900——
2020-12-28$5.22$5.229,006,100——
2020-12-24$5.75$5.754,666,800——
2020-12-23$5.83$5.839,856,600——
2020-12-22$5.41$5.416,898,100——
2020-12-21$5.52$5.527,726,900——
2020-12-18$5.48$5.4827,646,400——
2020-12-17$5.17$5.1712,801,100——
2020-12-16$4.76$4.7611,440,600——
2020-12-15$4.98$4.989,568,300——
2020-12-14$4.94$4.9411,287,100——
2020-12-11$5.15$5.1512,138,700——
2020-12-10$5.21$5.2122,584,400——
2020-12-09$4.39$4.3910,355,500——
2020-12-08$4.31$4.3114,937,400——
2020-12-07$4.07$4.0711,420,400——
2020-12-04$4.20$4.2013,328,500——
2020-12-03$3.79$3.7911,662,700——
2020-12-02$3.93$3.9310,697,600——
2020-12-01$3.86$3.868,471,800——
2020-11-30$3.92$3.928,374,900——
2020-11-27$4.19$4.193,202,900——
2020-11-25$4.33$4.335,430,800——
2020-11-24$4.39$4.399,135,200——
2020-11-23$4.21$4.2110,369,200——
2020-11-20$3.97$3.976,680,700——
2020-11-19$4.08$4.089,946,200——
2020-11-18$3.88$3.888,717,300——
2020-11-17$4.08$4.089,744,300——
2020-11-16$3.92$3.9210,512,600——
2020-11-13$3.99$3.998,465,100——
2020-11-12$3.70$3.706,796,700——
2020-11-11$3.79$3.799,288,900——
2020-11-10$3.73$3.739,984,300——
2020-11-09$3.51$3.5112,417,300——
2020-11-06$3.28$3.285,543,300——
2020-11-05$3.32$3.325,329,400——
2020-11-04$3.37$3.376,994,000——
2020-11-03$3.58$3.589,637,300——
2020-11-02$3.64$3.6410,134,900——
2020-10-30$3.40$3.4010,379,900——
2020-10-29$3.59$3.5910,135,300——
2020-10-28$3.48$3.488,804,200——
2020-10-27$3.66$3.667,922,700——
2020-10-26$3.72$3.728,767,400——
2020-10-23$3.99$3.997,583,200——
2020-10-22$4.03$4.0311,835,300——
2020-10-21$3.77$3.7710,605,200——
2020-10-20$3.80$3.806,410,600——
2020-10-19$3.66$3.666,783,200——
2020-10-16$3.55$3.557,520,700——
2020-10-15$3.62$3.626,743,200——
2020-10-14$3.51$3.516,632,500——
2020-10-13$3.55$3.5511,560,000——
2020-10-12$3.74$3.745,118,400——
2020-10-09$3.71$3.7111,816,700——
2020-10-08$3.65$3.658,238,600——
2020-10-07$3.41$3.4110,886,600——
2020-10-06$3.11$3.119,596,400——
2020-10-05$3.04$3.049,988,000——
2020-10-02$2.79$2.797,785,700——
2020-10-01$2.70$2.708,893,100——
2020-09-30$2.75$2.759,088,300——
2020-09-29$2.87$2.878,289,900——
2020-09-28$2.96$2.9610,012,900——
2020-09-25$2.97$2.978,471,400——
2020-09-24$3.11$3.119,758,500——
2020-09-23$2.95$2.958,389,200——
2020-09-22$3.02$3.025,953,700——
2020-09-21$3.02$3.027,684,300——
2020-09-18$3.11$3.1116,580,800——
2020-09-17$2.91$2.919,332,800——
2020-09-16$2.91$2.918,950,900——
2020-09-15$2.83$2.8311,055,800——
2020-09-14$2.89$2.8910,663,100——
2020-09-11$2.71$2.718,639,400——
2020-09-10$2.65$2.659,905,300——
2020-09-09$2.76$2.769,934,300——
2020-09-08$2.72$2.729,136,600——
2020-09-04$2.94$2.948,074,800——
2020-09-03$2.92$2.928,457,500——
2020-09-02$2.90$2.9011,903,300——
2020-09-01$3.13$3.1313,446,500——
2020-08-31$3.22$3.2218,725,900——
2020-08-28$3.50$3.507,777,400——
2020-08-27$3.51$3.519,803,000——
2020-08-26$3.49$3.4910,419,300——
2020-08-25$3.71$3.7110,958,500——
2020-08-24$3.80$3.8016,988,000——
2020-08-21$3.66$3.6613,528,000——
2020-08-20$3.62$3.6215,009,700——
2020-08-19$3.65$3.6527,713,100——
2020-08-18$3.62$3.6259,919,600——
2020-08-17$4.40$4.4010,198,100——
2020-08-14$4.43$4.4317,916,200——
2020-08-13$3.98$3.989,848,900——
2020-08-12$4.12$4.1210,588,000——
2020-08-11$3.90$3.9014,298,900——
2020-08-10$4.04$4.049,321,700——
2020-08-07$3.93$3.938,532,300——
2020-08-06$3.73$3.736,137,600——
2020-08-05$3.77$3.7710,185,000——
2020-08-04$3.71$3.7113,509,600——
2020-08-03$3.40$3.4016,482,100——
2020-07-31$2.96$2.967,753,000——
2020-07-30$3.00$3.0012,182,700——
2020-07-29$3.08$3.089,602,900——
2020-07-28$2.83$2.839,446,100——
2020-07-27$2.79$2.797,347,400——
2020-07-24$2.90$2.905,994,800——
2020-07-23$2.88$2.888,921,000——
2020-07-22$2.69$2.696,164,100——
2020-07-21$2.79$2.797,910,300——
2020-07-20$2.71$2.715,258,200——
2020-07-17$2.85$2.857,452,200——
2020-07-16$2.85$2.857,157,700——
2020-07-15$2.85$2.857,515,100——
2020-07-14$2.66$2.669,132,800——
2020-07-13$2.62$2.629,065,500——
2020-07-10$2.84$2.846,241,500——
2020-07-09$2.74$2.7410,404,500——
2020-07-08$2.92$2.927,694,000——
2020-07-07$3.04$3.0413,592,700——
2020-07-06$2.96$2.9633,561,200——
2020-07-02$2.95$2.9513,925,200——
2020-07-01$2.63$2.639,843,000——
2020-06-30$2.54$2.5410,396,700——
2020-06-29$2.51$2.5111,183,200——
2020-06-26$2.34$2.3443,054,600——
2020-06-25$2.62$2.6211,191,300——
2020-06-24$2.59$2.599,489,900——
2020-06-23$2.83$2.8312,478,300——
2020-06-22$2.95$2.9513,427,900——
2020-06-19$3.20$3.2032,481,800——
2020-06-18$3.51$3.5113,862,800——
2020-06-17$3.77$3.7710,411,100——
2020-06-16$3.86$3.8613,376,400——
2020-06-15$3.77$3.7719,511,300——
2020-06-12$3.28$3.2814,089,900——
2020-06-11$3.12$3.128,787,900——
2020-06-10$3.61$3.6111,676,800——
2020-06-09$3.93$3.9312,065,800——
2020-06-08$4.04$4.0421,711,400——
2020-06-05$3.22$3.2214,902,700——
2020-06-04$3.20$3.2011,710,300——
2020-06-03$3.13$3.138,618,400——
2020-06-02$3.19$3.197,472,000——
2020-06-01$3.18$3.187,182,000——
2020-05-29$2.99$2.9913,100,900——
2020-05-28$3.19$3.199,076,900——
2020-05-27$3.48$3.486,354,900——
2020-05-26$3.54$3.5410,078,900——
2020-05-22$3.22$3.227,190,100——
2020-05-21$3.11$3.117,861,200——
2020-05-20$3.06$3.066,122,800——
2020-05-19$3.00$3.009,630,000——
2020-05-18$3.03$3.039,805,500——
2020-05-15$2.50$2.507,095,100——
2020-05-14$2.47$2.4710,830,200——
2020-05-13$2.54$2.5415,246,700——
2020-05-12$2.96$2.969,487,400——
2020-05-11$3.15$3.159,465,800——
2020-05-08$3.13$3.1311,141,300——
2020-05-07$2.93$2.9310,256,300——
2020-05-06$2.98$2.9810,951,300——
2020-05-05$3.32$3.3216,672,200——
2020-05-04$3.34$3.3424,197,400——
2020-05-01$2.80$2.8011,878,900——
2020-04-30$2.98$2.9826,664,100——
2020-04-29$2.46$2.4614,725,700——
2020-04-28$2.21$2.2111,632,600——
2020-04-27$2.38$2.3812,028,100——
2020-04-24$2.25$2.2510,581,700——
2020-04-23$2.18$2.1812,975,600——
2020-04-22$2.15$2.1516,130,400——
2020-04-21$2.09$2.0933,162,200——
2020-04-20$1.71$1.7124,920,200——
2020-04-17$1.38$1.3813,012,300——
2020-04-16$1.24$1.247,827,600——
2020-04-15$1.38$1.3814,243,000——
2020-04-14$1.26$1.2614,528,400——
2020-04-13$1.42$1.4215,575,900——
2020-04-09$1.47$1.4721,017,800——
2020-04-08$1.31$1.3112,622,500——
2020-04-07$0.98$0.9810,671,700——
2020-04-06$0.94$0.948,303,300——
2020-04-03$0.77$0.7713,419,000——
2020-04-02$0.71$0.7110,799,800——
2020-04-01$0.67$0.6711,706,600——
2020-03-31$0.71$0.7111,902,600——
2020-03-30$0.74$0.7413,219,600——
2020-03-27$0.83$0.8315,470,800——
2020-03-26$0.91$0.9110,217,200——
2020-03-25$0.99$0.9911,346,300——
2020-03-24$0.91$0.9114,002,100——
2020-03-23$0.81$0.8110,502,700——
2020-03-20$0.95$0.9521,023,800——
2020-03-19$0.91$0.9120,673,800——
2020-03-18$1.04$1.0419,380,600——
2020-03-17$1.25$1.2520,926,700——
2020-03-16$1.20$1.2028,625,500——
2020-03-13$1.26$1.2634,974,900——
2020-03-12$1.10$1.1022,958,600——
2020-03-11$1.04$1.0415,009,400——
2020-03-10$1.18$1.1825,593,900——
2020-03-09$1.10$1.1036,297,100——
2020-03-06$1.38$1.3824,061,900——
2020-03-05$1.35$1.3511,794,500——
2020-03-04$1.31$1.319,695,900——
2020-03-03$1.35$1.3513,865,100——
2020-03-02$1.47$1.4712,882,600——
2020-02-28$1.60$1.6015,251,200——
2020-02-27$1.37$1.3716,574,400——
2020-02-26$1.53$1.5313,318,100——
2020-02-25$1.65$1.6511,359,700——
2020-02-24$1.66$1.669,393,200——
2020-02-21$1.76$1.7610,520,600——
2020-02-20$1.84$1.8412,404,400——
2020-02-19$1.80$1.8013,204,500——
2020-02-18$1.72$1.7210,342,000——
2020-02-14$1.65$1.6512,711,800——
2020-02-13$1.76$1.7614,550,500——
2020-02-12$1.77$1.7710,469,000——
2020-02-11$1.70$1.707,980,600——
2020-02-10$1.68$1.6813,482,800——
2020-02-07$1.75$1.757,690,600——
2020-02-06$1.83$1.8310,573,600——
2020-02-05$1.87$1.8712,914,500——
2020-02-04$1.70$1.7010,720,700——
2020-02-03$1.74$1.7411,508,300——
2020-01-31$1.85$1.8513,925,500——
2020-01-30$1.75$1.7510,388,300——
2020-01-29$1.75$1.7514,491,400——
2020-01-28$1.91$1.9113,301,500——
2020-01-27$1.84$1.8411,653,700——
2020-01-24$1.91$1.9113,313,700——
2020-01-23$1.97$1.9712,090,700——
2020-01-22$2.05$2.0510,605,300——
2020-01-21$2.21$2.2112,324,000——
2020-01-17$2.39$2.398,928,900——
2020-01-16$2.51$2.517,359,500——
2020-01-15$2.54$2.547,664,500——
2020-01-14$2.55$2.558,184,200——
2020-01-13$2.35$2.359,777,800——
2020-01-10$2.37$2.3711,663,400——
2020-01-09$2.40$2.4013,006,600——
2020-01-08$2.55$2.5513,175,600——
2020-01-07$2.68$2.689,550,600——
2020-01-06$2.62$2.6210,088,200——
2020-01-03$2.68$2.6811,055,800——
2020-01-02$2.59$2.599,860,500——