Range Low Price High Price Comment
30 days $32.58 $35.99 Tuesday, 28th Jul 2026 AR stock ended at $33.88. This is 0.0886% more than the trading day before Monday, 27th Jul 2026. During the day the stock fluctuated 3.29% from a day low at $33.44 to a day high of $34.54.
90 days $32.58 $40.08
52 weeks $29.10 $45.75

Historical Antero Resources Corporation prices

Date Open High Low Close Volume
Jul 28, 2026 $33.95 $34.54 $33.44 $33.88 5 650 780
Jul 27, 2026 $34.35 $34.86 $33.80 $33.85 4 052 414
Jul 24, 2026 $35.28 $35.87 $35.20 $35.28 2 970 761
Jul 23, 2026 $35.93 $35.99 $35.01 $35.07 4 781 163
Jul 22, 2026 $34.74 $35.31 $34.38 $35.27 4 302 399
Jul 21, 2026 $33.37 $33.93 $33.25 $33.86 4 553 960
Jul 20, 2026 $33.42 $33.80 $32.89 $33.23 5 132 925
Jul 17, 2026 $33.66 $33.95 $33.22 $33.57 4 454 388
Jul 16, 2026 $33.84 $33.96 $33.25 $33.35 3 492 924
Jul 15, 2026 $33.88 $34.28 $33.27 $33.58 3 078 832
Jul 14, 2026 $34.62 $34.62 $33.42 $33.92 2 683 102
Jul 13, 2026 $33.57 $34.62 $33.35 $34.28 5 378 564
Jul 10, 2026 $34.24 $34.39 $32.58 $33.23 5 684 172
Jul 09, 2026 $34.15 $34.91 $34.07 $34.49 3 473 615
Jul 08, 2026 $35.54 $35.60 $34.66 $34.66 3 814 604
Jul 07, 2026 $34.95 $35.68 $34.64 $35.24 3 566 676
Jul 06, 2026 $35.43 $35.55 $34.55 $34.68 2 673 250
Jul 02, 2026 $35.20 $35.49 $34.95 $35.38 2 652 894
Jul 01, 2026 $35.43 $35.60 $34.75 $34.91 3 459 730
Jun 30, 2026 $34.77 $35.82 $34.76 $35.14 3 100 324
Jun 29, 2026 $34.96 $35.28 $34.25 $34.44 3 689 907
Jun 26, 2026 $34.73 $35.88 $34.66 $35.17 1 369 861
Jun 25, 2026 $34.38 $34.80 $34.29 $34.50 4 801 134
Jun 24, 2026 $34.24 $34.91 $34.00 $34.71 6 011 750
Jun 23, 2026 $33.69 $34.57 $33.61 $34.53 4 810 660

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AR stock historical prices to predict future price movements?
Trend Analysis: Examine the AR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ANTERO RESOURCES CORPORATION
Antero Resources
Antero Resources Corporation, an independent oil and natural gas company, acquires, explores for, develops, and produces natural gas, natural gas liquids, and oil properties in the United States. As of December 31, 2021, it had approximately 502,000 net acres in the Appalachian Basin; and 174,000 net acres in the Upper Devonian Shale. The company also owned and operated 494 miles of gas gathering pipelines in the Appalachian Basin; and 21 compres...
GOLDEN STAR
Ticker Change Signal Date
TSCO
$30.32
4.88% Jul 23
IMMR
$6.60
17.20% Jul 23
S
SW
$43.71
14.60% Jul 23
KMT
$34.39
2.70% Jul 21
DHT
$17.31
5.66% Jul 13

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE