Antero Resources Corporation (AR) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
AR Stock Price Trajectory (2013–2026)
As of March 2, 2026, Antero Resources Corporation (AR) trades at $36.81, representing a +0.3% return over the past year. The stock has delivered a +30.3% return over five years, 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 -46.2%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers INR (-7.7% 1Y), EQT (+27.5% 1Y), and EXE (+9.1% 1Y), AR has underperformed the peer group average. Compare AR vs INR →
Historical Price Data
Showing 30 of 3,115 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 35.01 | 36.87 | 34.58 | 36.81 | 36 | +7.07% |
| 2026-02-26 | 33.92 | 34.83 | 33.74 | 34.38 | 34 | -0.09% |
| 2026-02-25 | 34.10 | 34.54 | 33.55 | 34.41 | 34 | +1.71% |
| 2026-02-24 | 33.97 | 34.02 | 33.07 | 33.83 | 33 | -0.50% |
| 2026-02-23 | 35.57 | 35.66 | 33.74 | 34.00 | 34 | -4.33% |
| 2026-02-20 | 34.72 | 35.63 | 34.26 | 35.54 | 35 | +1.46% |
| 2026-02-19 | 34.37 | 35.20 | 34.30 | 35.03 | 4.28M | +3.49% |
| 2026-02-18 | 33.61 | 34.03 | 33.22 | 33.85 | 4.48M | -2.79% |
| 2026-02-17 | 33.90 | 34.93 | 33.90 | 34.82 | 111K | +0.17% |
| 2026-02-13 | 33.90 | 35.47 | 33.50 | 34.76 | 7.66M | +2.81% |
| 2026-02-12 | 34.12 | 35.64 | 33.03 | 33.81 | 10.74M | -3.70% |
| 2026-02-11 | 34.60 | 35.20 | 34.11 | 35.11 | 6.84M | +3.88% |
| 2026-02-10 | 34.46 | 34.67 | 33.55 | 33.80 | 3.57M | -1.29% |
| 2026-02-09 | 33.42 | 34.88 | 33.30 | 34.24 | 4.59M | -0.38% |
| 2026-02-06 | 34.05 | 35.28 | 34.05 | 34.37 | 5.06M | +1.54% |
| 2026-02-05 | 34.11 | 34.45 | 33.18 | 33.85 | 4.10M | -1.08% |
| 2026-02-04 | 34.39 | 34.88 | 33.41 | 34.22 | 6.21M | +0.74% |
| 2026-02-03 | 33.69 | 34.27 | 33.15 | 33.97 | 5.80M | +1.10% |
| 2026-02-02 | 33.80 | 34.82 | 33.49 | 33.60 | 6.98M | -7.62% |
| 2026-01-30 | 35.75 | 36.50 | 35.28 | 36.37 | 5.62M | +3.03% |
| 2026-01-29 | 35.50 | 35.80 | 34.72 | 35.30 | 5.01M | +2.44% |
| 2026-01-28 | 34.29 | 34.76 | 33.73 | 34.46 | 7.60M | +0.23% |
| 2026-01-27 | 35.39 | 35.51 | 33.86 | 34.38 | 6.44M | -2.96% |
| 2026-01-26 | 34.86 | 35.47 | 34.20 | 35.43 | 6.79M | +3.32% |
| 2026-01-24 | 34.98 | 35.23 | 34.10 | 34.29 | 7.10M | 0.00% |
| 2026-01-23 | 34.98 | 35.24 | 34.10 | 34.29 | 7.93M | -0.26% |
| 2026-01-22 | 34.71 | 34.87 | 33.89 | 34.38 | 6.24M | +0.41% |
| 2026-01-21 | 33.39 | 34.90 | 33.16 | 34.24 | 10.56M | +4.17% |
| 2026-01-20 | 34.27 | 34.56 | 32.57 | 32.87 | 6.34M | +1.61% |
| 2026-01-16 | 31.51 | 32.49 | 31.28 | 32.35 | 5.43M | +1.79% |
See AR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare AR vs CRC
See how AR stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has AR stock performed recently?
AR returned +0.3% over the past year, beating its 5-year annualized CAGR of +30.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AR's all-time high price?
Antero Resources Corporation reached $68.43 on 2014-03-26. The 52-week high is $44.02. Current 1-year return of +0.3% places the stock closer to 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.