Antero Resources Corporation (AR) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
AR Historical Performance
Short-Term Returns
AR Stock Price Trajectory (2013–2026)
As of May 8, 2026, Antero Resources Corporation (AR) trades at $36.37, representing a -0.9% return over the past year. The stock has delivered a +236.4% total return over five years (+27.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $68.43 on March 26, 2014. From this peak, AR has corrected -46.9%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EQT (+4.2% 1Y), RRC (+14.0% 1Y), and CNX (+13.9% 1Y), AR has underperformed the peer group average. Compare AR vs EQT →
AR Historical Price Data (2025–2026)
Showing 30 of 3,163 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 36.02 | 36.44 | 35.63 | 36.37 | 4.86M | -1.28% |
| 2026-05-06 | 37.81 | 38.48 | 36.76 | 36.84 | 4.90M | -5.85% |
| 2026-05-05 | 39.20 | 39.56 | 38.61 | 39.13 | 3.97M | -1.01% |
| 2026-05-04 | 39.13 | 39.80 | 38.55 | 39.53 | 4.01M | +1.65% |
| 2026-05-01 | 39.10 | 39.28 | 37.75 | 38.89 | 3.80M | -0.94% |
| 2026-04-30 | 38.60 | 39.63 | 37.90 | 39.26 | 7.13M | +0.64% |
| 2026-04-29 | 39.12 | 40.08 | 38.76 | 39.01 | 4.35M | +1.19% |
| 2026-04-28 | 39.04 | 39.13 | 38.40 | 38.55 | 3.53M | +0.94% |
| 2026-04-27 | 38.31 | 39.04 | 37.61 | 38.19 | 4.54M | +0.92% |
| 2026-04-24 | 37.87 | 38.06 | 37.32 | 37.84 | 3.01M | -0.94% |
| 2026-04-23 | 38.43 | 38.65 | 37.55 | 38.20 | 4.57M | -1.04% |
| 2026-04-22 | 37.95 | 38.69 | 37.49 | 38.60 | 5.84M | +3.88% |
| 2026-04-21 | 36.65 | 37.41 | 36.40 | 37.16 | 4.92M | +1.61% |
| 2026-04-20 | 36.81 | 37.16 | 36.11 | 36.57 | 4.64M | -0.30% |
| 2026-04-17 | 35.69 | 36.76 | 35.31 | 36.68 | 7.85M | -2.16% |
| 2026-04-16 | 36.45 | 37.71 | 36.34 | 37.49 | 5.96M | +3.16% |
| 2026-04-15 | 36.11 | 36.67 | 35.98 | 36.34 | 3.80M | +0.64% |
| 2026-04-14 | 36.51 | 37.18 | 35.87 | 36.11 | 5.53M | -2.96% |
| 2026-04-13 | 38.34 | 38.63 | 36.91 | 37.21 | 4.58M | -1.79% |
| 2026-04-10 | 37.95 | 38.22 | 37.33 | 37.89 | 4.46M | -0.84% |
| 2026-04-09 | 39.11 | 39.62 | 37.82 | 38.21 | 4.65M | -2.45% |
| 2026-04-08 | 38.58 | 39.28 | 37.79 | 39.17 | 7.91M | -3.66% |
| 2026-04-07 | 41.00 | 41.39 | 40.55 | 40.66 | 3.59M | +0.74% |
| 2026-04-06 | 40.64 | 41.13 | 39.97 | 40.36 | 4.23M | -0.22% |
| 2026-04-02 | 41.80 | 41.80 | 40.26 | 40.45 | 5.75M | -1.00% |
| 2026-04-01 | 41.70 | 42.79 | 40.75 | 40.86 | 6.95M | -3.72% |
| 2026-03-31 | 44.27 | 44.66 | 41.75 | 42.44 | 8.83M | -4.05% |
| 2026-03-30 | 45.50 | 45.75 | 43.82 | 44.23 | 6.20M | -2.04% |
| 2026-03-27 | 44.99 | 45.48 | 44.61 | 45.15 | 4.98M | +1.85% |
| 2026-03-26 | 44.84 | 45.47 | 44.29 | 44.33 | 4.15M | -0.76% |
Full AR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See AR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AR vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonAR — Frequently Asked Questions
Quick answers to the most common questions about buying AR stock.
How has AR stock performed recently?
AR declined -0.9% over the past year, below its 5-year annualized CAGR of +27.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is AR's all-time high price?
Antero Resources Corporation reached $68.43 on 2014-03-26. The 52-week high is $45.75. Current 1-year return of -0.9% places the stock further from historical peaks.
Where can I download AR historical price data?
This page provides AR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.