ANTERO RESOURCES Corp (AR) stock
ARNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 8/302% below fair value
$42.08+0.88 (+2.14%)
Close on Oct 30, 2026Market cap $12.94BP/E 12.1Yield –
Price history
Antero Resources share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.08
+2.14% on the day
52-week range
$29.10 – $45.75
-8.0% from the high
Change over 52 weeks
+40.1%
From $30.03 on Oct 30, 2025
Average volume
4.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $41.33 | $42.30 | $41.14 | $42.08 | +2.14% | 5,483,179 |
| Oct 29, 2026 | $41.26 | $42.00 | $40.20 | $41.20 | -2.16% | 7,158,433 |
| Oct 28, 2026 | $42.33 | $42.75 | $41.61 | $42.11 | +0.02% | 6,816,322 |
| Oct 27, 2026 | $41.43 | $42.10 | $41.17 | $42.10 | +1.35% | 5,241,371 |
| Oct 26, 2026 | $39.70 | $41.94 | $39.51 | $41.54 | +3.44% | 8,812,662 |
| Oct 23, 2026 | $38.78 | $40.62 | $38.78 | $40.16 | +2.87% | 3,879,057 |
| Oct 22, 2026 | $38.85 | $39.14 | $37.37 | $39.04 | +1.38% | 4,181,788 |
| Oct 21, 2026 | $38.58 | $38.79 | $37.92 | $38.51 | -0.82% | 4,552,389 |
| Oct 20, 2026 | $39.13 | $39.25 | $38.09 | $38.83 | 0.00% | 4,853,129 |
| Oct 19, 2026 | $38.67 | $39.21 | $38.00 | $38.83 | +0.47% | 3,958,642 |
| Oct 16, 2026 | $36.63 | $38.75 | $36.52 | $38.65 | +6.06% | 5,208,484 |
| Oct 15, 2026 | $36.83 | $36.83 | $35.93 | $36.44 | -0.52% | 2,572,276 |
| Oct 14, 2026 | $37.42 | $37.68 | $36.51 | $36.63 | -2.42% | 3,358,048 |
| Oct 13, 2026 | $36.86 | $37.62 | $36.74 | $37.54 | +2.68% | 2,603,566 |
| Oct 12, 2026 | $36.24 | $36.70 | $35.92 | $36.56 | +1.84% | 3,109,897 |
| Oct 9, 2026 | $36.00 | $36.48 | $35.74 | $35.90 | -0.44% | 3,008,219 |
| Oct 8, 2026 | $36.01 | $36.36 | $35.70 | $36.06 | +1.38% | 3,771,454 |
| Oct 7, 2026 | $36.07 | $36.20 | $35.16 | $35.57 | -0.42% | 4,807,825 |
| Oct 6, 2026 | $34.50 | $35.85 | $34.50 | $35.72 | +2.97% | 4,023,832 |
| Oct 5, 2026 | $34.08 | $34.98 | $33.52 | $34.69 | +1.79% | 4,223,782 |
| Oct 2, 2026 | $33.60 | $34.46 | $33.60 | $34.08 | +0.15% | 4,472,884 |
| Oct 1, 2026 | $33.20 | $34.09 | $33.12 | $34.03 | +1.92% | 2,381,123 |
| Sep 30, 2026 | $33.70 | $34.16 | $33.39 | $33.39 | -0.54% | 3,656,710 |
| Sep 29, 2026 | $33.96 | $34.21 | $33.45 | $33.57 | -2.24% | 3,541,769 |
| Sep 28, 2026 | $35.06 | $35.16 | $34.24 | $34.34 | -1.89% | 4,180,129 |
| Sep 25, 2026 | $35.53 | $35.81 | $34.78 | $35.00 | -3.02% | 4,850,294 |
| Sep 24, 2026 | $35.80 | $36.52 | $35.41 | $36.09 | +1.23% | 5,453,508 |
| Sep 23, 2026 | $34.89 | $36.37 | $34.66 | $35.65 | +3.57% | 5,586,121 |
| Sep 22, 2026 | $33.59 | $34.94 | $33.56 | $34.42 | +1.35% | 6,010,230 |
| Sep 21, 2026 | $34.56 | $34.60 | $33.72 | $33.96 | -2.58% | 4,220,418 |
| Sep 18, 2026 | $35.35 | $35.68 | $34.81 | $34.86 | -2.05% | 7,578,218 |
| Sep 17, 2026 | $35.56 | $35.88 | $35.39 | $35.59 | -0.25% | 3,646,798 |
| Sep 16, 2026 | $38.36 | $38.57 | $35.47 | $35.68 | -8.11% | 5,650,713 |
| Sep 15, 2026 | $38.70 | $39.32 | $38.23 | $38.83 | +1.92% | 3,598,712 |
| Sep 14, 2026 | $39.13 | $39.26 | $37.96 | $38.10 | -0.86% | 4,248,630 |
| Sep 11, 2026 | $39.00 | $39.32 | $38.34 | $38.43 | -1.89% | 2,740,407 |
| Sep 10, 2026 | $39.24 | $39.55 | $38.30 | $39.17 | +0.13% | 2,611,509 |
| Sep 9, 2026 | $39.29 | $39.46 | $38.67 | $39.12 | +0.10% | 3,582,622 |
| Sep 8, 2026 | $39.90 | $40.18 | $39.08 | $39.08 | -0.84% | 3,005,806 |
| Sep 4, 2026 | $39.32 | $39.85 | $39.01 | $39.41 | -0.71% | 2,656,579 |
| Sep 3, 2026 | $39.66 | $40.21 | $39.42 | $39.69 | +0.25% | 2,469,967 |
| Sep 2, 2026 | $39.60 | $40.16 | $39.48 | $39.59 | -0.55% | 3,127,073 |
| Sep 1, 2026 | $39.20 | $40.01 | $38.94 | $39.81 | +3.46% | 5,020,929 |
| Aug 31, 2026 | $39.04 | $39.34 | $38.32 | $38.48 | +0.08% | 3,331,661 |
| Aug 28, 2026 | $38.75 | $39.05 | $38.25 | $38.45 | -0.18% | 2,255,331 |
| Aug 27, 2026 | $38.62 | $38.67 | $37.77 | $38.52 | -0.03% | 2,952,530 |
| Aug 26, 2026 | $37.56 | $39.08 | $37.56 | $38.53 | +1.53% | 3,446,701 |
| Aug 25, 2026 | $37.03 | $38.17 | $36.88 | $37.95 | +0.13% | 3,053,367 |
| Aug 24, 2026 | $37.87 | $38.43 | $37.64 | $37.90 | -0.11% | 3,534,634 |
| Aug 21, 2026 | $37.76 | $38.21 | $37.45 | $37.94 | +0.74% | 3,476,913 |
| Aug 20, 2026 | $37.50 | $38.18 | $37.38 | $37.66 | +1.59% | 2,976,456 |
| Aug 19, 2026 | $37.54 | $37.73 | $36.99 | $37.07 | +0.08% | 3,436,685 |
| Aug 18, 2026 | $37.10 | $37.32 | $36.64 | $37.04 | +1.76% | 3,232,512 |
| Aug 17, 2026 | $37.43 | $37.44 | $36.02 | $36.40 | -2.60% | 3,443,769 |
| Aug 14, 2026 | $37.19 | $37.64 | $36.76 | $37.37 | +1.49% | 3,184,615 |
| Aug 13, 2026 | $36.92 | $37.32 | $36.55 | $36.82 | -1.76% | 2,740,732 |
| Aug 12, 2026 | $37.91 | $38.17 | $37.28 | $37.48 | -0.93% | 4,613,951 |
| Aug 11, 2026 | $36.90 | $37.99 | $36.85 | $37.83 | +2.05% | 4,628,374 |
| Aug 10, 2026 | $35.39 | $37.25 | $35.14 | $37.07 | +6.80% | 6,059,673 |
| Aug 7, 2026 | $34.88 | $35.20 | $34.62 | $34.71 | -0.54% | 2,585,275 |
| Aug 6, 2026 | $34.93 | $35.18 | $34.55 | $34.90 | +1.66% | 4,791,811 |
| Aug 5, 2026 | $35.68 | $35.82 | $34.21 | $34.33 | -3.81% | 5,087,576 |
| Aug 4, 2026 | $36.00 | $36.01 | $35.15 | $35.69 | -2.17% | 4,416,572 |
| Aug 3, 2026 | $35.49 | $36.55 | $35.30 | $36.48 | +0.94% | 4,211,978 |
| Jul 31, 2026 | $35.61 | $36.17 | $35.28 | $36.14 | +2.38% | 5,368,435 |
| Jul 30, 2026 | $34.77 | $35.35 | $34.10 | $35.30 | +0.46% | 4,846,455 |
| Jul 29, 2026 | $34.51 | $35.35 | $34.22 | $35.14 | +3.72% | 6,517,038 |
| Jul 28, 2026 | $33.95 | $34.54 | $33.44 | $33.88 | +0.09% | 6,429,354 |
| Jul 27, 2026 | $34.35 | $34.86 | $33.80 | $33.85 | -4.05% | 4,054,294 |
| Jul 24, 2026 | $35.28 | $35.87 | $35.21 | $35.28 | +0.60% | 2,970,891 |
| Jul 23, 2026 | $35.93 | $35.99 | $35.01 | $35.07 | -0.57% | 4,781,375 |
| Jul 22, 2026 | $34.74 | $35.31 | $34.38 | $35.27 | +4.16% | 4,880,401 |
| Jul 21, 2026 | $33.25 | $33.93 | $33.25 | $33.86 | +1.90% | 4,554,054 |
| Jul 20, 2026 | $33.42 | $33.80 | $32.89 | $33.23 | -1.01% | 5,234,882 |
| Jul 17, 2026 | $33.52 | $33.95 | $33.22 | $33.57 | +0.66% | 5,127,255 |
| Jul 16, 2026 | $33.84 | $33.90 | $33.25 | $33.35 | -0.68% | 4,035,637 |
| Jul 15, 2026 | $33.88 | $34.28 | $33.27 | $33.58 | -1.00% | 3,635,743 |
| Jul 14, 2026 | $34.62 | $34.62 | $33.42 | $33.92 | -1.05% | 3,333,898 |
| Jul 13, 2026 | $33.57 | $34.63 | $33.35 | $34.28 | +3.16% | 5,542,425 |
| Jul 10, 2026 | $34.24 | $34.39 | $32.58 | $33.23 | -3.65% | 6,403,187 |
| Jul 9, 2026 | $34.23 | $34.90 | $34.07 | $34.49 | -0.49% | 4,409,913 |
| Jul 8, 2026 | $35.50 | $35.60 | $34.66 | $34.66 | -1.65% | 4,659,232 |
| Jul 7, 2026 | $35.06 | $35.68 | $34.64 | $35.24 | +1.61% | 3,567,046 |
| Jul 6, 2026 | $35.45 | $35.55 | $34.55 | $34.68 | -1.98% | 4,103,426 |
| Jul 2, 2026 | $35.20 | $35.50 | $34.95 | $35.38 | +1.35% | 3,327,110 |
| Jul 1, 2026 | $35.43 | $35.61 | $34.75 | $34.91 | -0.65% | 4,486,583 |
| Jun 30, 2026 | $34.77 | $35.82 | $34.77 | $35.14 | +2.03% | 4,275,179 |
| Jun 29, 2026 | $34.96 | $35.28 | $34.25 | $34.44 | -2.08% | 3,692,291 |
| Jun 26, 2026 | $34.73 | $35.88 | $34.66 | $35.17 | +1.94% | 5,005,494 |
| Jun 25, 2026 | $34.38 | $34.80 | $34.29 | $34.50 | -0.61% | 7,447,511 |
| Jun 24, 2026 | $34.24 | $34.92 | $34.00 | $34.71 | +0.52% | 6,012,974 |
| Jun 23, 2026 | $33.69 | $34.57 | $33.61 | $34.53 | +1.47% | 5,789,716 |
| Jun 22, 2026 | $33.40 | $34.11 | $32.82 | $34.03 | +2.44% | 5,267,094 |
| Jun 18, 2026 | $33.61 | $33.85 | $33.07 | $33.22 | -2.01% | 7,299,424 |
| Jun 17, 2026 | $33.69 | $34.22 | $33.42 | $33.90 | -0.03% | 7,223,666 |
| Jun 16, 2026 | $33.70 | $34.37 | $33.55 | $33.91 | -0.35% | 4,094,476 |
| Jun 15, 2026 | $33.89 | $34.90 | $33.77 | $34.03 | -2.30% | 4,638,064 |
| Jun 12, 2026 | $34.00 | $35.10 | $33.80 | $34.83 | +1.78% | 4,671,583 |
| Jun 11, 2026 | $35.64 | $35.86 | $34.15 | $34.22 | -3.98% | 5,720,649 |
| Jun 10, 2026 | $34.89 | $35.77 | $34.87 | $35.64 | +2.83% | 5,180,944 |
| Jun 9, 2026 | $35.33 | $35.47 | $34.27 | $34.66 | -2.42% | 4,728,111 |
| Jun 8, 2026 | $35.54 | $35.99 | $35.36 | $35.52 | -0.11% | 3,215,819 |
| Jun 5, 2026 | $36.93 | $37.08 | $35.52 | $35.56 | -4.15% | 3,936,117 |
| Jun 4, 2026 | $36.43 | $37.20 | $36.34 | $37.10 | +1.56% | 4,029,507 |
| Jun 3, 2026 | $36.65 | $36.76 | $36.12 | $36.53 | +0.74% | 4,256,901 |
| Jun 2, 2026 | $36.61 | $36.76 | $36.03 | $36.26 | -1.36% | 4,658,539 |
| Jun 1, 2026 | $36.10 | $37.43 | $35.93 | $36.76 | +2.83% | 5,188,503 |
| May 29, 2026 | $35.84 | $36.12 | $35.47 | $35.75 | -0.17% | 5,455,039 |
| May 28, 2026 | $35.22 | $36.47 | $34.92 | $35.81 | +1.99% | 6,589,682 |
| May 27, 2026 | $35.45 | $35.83 | $35.06 | $35.11 | -1.93% | 3,872,194 |
| May 26, 2026 | $36.56 | $37.01 | $35.73 | $35.80 | -2.59% | 4,040,555 |
| May 22, 2026 | $36.72 | $37.02 | $36.29 | $36.75 | -0.78% | 4,634,064 |
| May 21, 2026 | $38.35 | $38.43 | $36.97 | $37.04 | -2.47% | 3,485,881 |
| May 20, 2026 | $38.62 | $39.00 | $37.67 | $37.98 | -2.57% | 5,111,244 |
| May 19, 2026 | $38.65 | $39.17 | $38.03 | $38.98 | +1.62% | 5,008,049 |
| May 18, 2026 | $38.32 | $38.85 | $37.90 | $38.36 | +0.31% | 3,902,671 |
| May 15, 2026 | $37.64 | $38.27 | $37.27 | $38.24 | +3.13% | 4,234,856 |
| May 14, 2026 | $36.67 | $37.45 | $36.51 | $37.08 | +0.93% | 2,804,255 |
| May 13, 2026 | $36.65 | $36.76 | $36.09 | $36.74 | +1.13% | 5,624,060 |
| May 12, 2026 | $36.96 | $36.99 | $35.84 | $36.33 | -0.71% | 4,507,406 |
| May 11, 2026 | $36.65 | $36.73 | $36.17 | $36.59 | +1.81% | 3,756,892 |
| May 8, 2026 | $36.48 | $36.55 | $35.85 | $35.94 | -1.18% | 3,020,332 |
| May 7, 2026 | $36.20 | $36.44 | $35.63 | $36.37 | -1.28% | 5,531,099 |
| May 6, 2026 | $37.81 | $38.48 | $36.76 | $36.84 | -5.85% | 4,915,498 |
| May 5, 2026 | $39.20 | $39.56 | $38.61 | $39.13 | -1.01% | 3,968,345 |
| May 4, 2026 | $39.13 | $39.80 | $38.52 | $39.53 | +1.65% | 4,047,188 |
| May 1, 2026 | $39.10 | $39.28 | $37.75 | $38.89 | -0.94% | 4,517,806 |
| Apr 30, 2026 | $38.50 | $39.63 | $37.90 | $39.26 | +0.64% | 7,133,743 |
| Apr 29, 2026 | $39.12 | $40.08 | $38.76 | $39.01 | +1.19% | 4,849,551 |
| Apr 28, 2026 | $38.87 | $39.13 | $38.40 | $38.55 | +0.94% | 3,526,401 |
| Apr 27, 2026 | $38.31 | $39.06 | $37.61 | $38.19 | +0.92% | 5,555,164 |
| Apr 24, 2026 | $37.87 | $38.06 | $37.32 | $37.84 | -0.94% | 3,153,984 |
| Apr 23, 2026 | $38.43 | $38.65 | $37.55 | $38.20 | -1.04% | 4,637,496 |
| Apr 22, 2026 | $37.95 | $38.69 | $37.50 | $38.60 | +3.88% | 5,900,916 |
| Apr 21, 2026 | $36.65 | $37.41 | $36.40 | $37.16 | +1.61% | 4,985,644 |
| Apr 20, 2026 | $36.81 | $37.16 | $36.11 | $36.57 | -0.30% | 4,800,411 |
| Apr 17, 2026 | $36.05 | $36.76 | $35.31 | $36.68 | -2.16% | 7,938,594 |
| Apr 16, 2026 | $36.45 | $37.71 | $36.34 | $37.49 | +3.16% | 6,042,704 |
| Apr 15, 2026 | $36.05 | $36.67 | $35.99 | $36.34 | +0.64% | 4,228,349 |
| Apr 14, 2026 | $37.05 | $37.18 | $35.87 | $36.11 | -2.96% | 5,604,108 |
| Apr 13, 2026 | $38.22 | $38.64 | $36.92 | $37.21 | -1.79% | 5,393,334 |
| Apr 10, 2026 | $37.95 | $38.22 | $37.33 | $37.89 | -0.84% | 4,498,194 |
| Apr 9, 2026 | $39.11 | $39.62 | $37.82 | $38.21 | -2.45% | 4,910,066 |
| Apr 8, 2026 | $38.39 | $39.29 | $37.79 | $39.17 | -3.66% | 8,025,163 |
| Apr 7, 2026 | $41.00 | $41.39 | $40.55 | $40.66 | +0.74% | 3,672,103 |
| Apr 6, 2026 | $40.64 | $41.13 | $39.97 | $40.36 | -0.22% | 4,423,392 |
| Apr 2, 2026 | $41.68 | $41.80 | $40.24 | $40.45 | -1.00% | 6,503,759 |
| Apr 1, 2026 | $41.70 | $42.79 | $40.75 | $40.86 | -3.72% | 7,069,011 |
| Mar 31, 2026 | $44.23 | $44.66 | $41.75 | $42.44 | -4.05% | 9,306,961 |
| Mar 30, 2026 | $45.50 | $45.75 | $43.82 | $44.23 | -2.04% | 6,374,711 |
| Mar 27, 2026 | $44.99 | $45.48 | $44.61 | $45.15 | +1.85% | 5,152,101 |
| Mar 26, 2026 | $44.84 | $45.47 | $44.29 | $44.33 | -0.76% | 4,255,689 |
| Mar 25, 2026 | $43.00 | $44.79 | $42.95 | $44.67 | +3.00% | 7,638,734 |
| Mar 24, 2026 | $43.11 | $44.02 | $42.77 | $43.37 | +1.90% | 4,143,034 |
| Mar 23, 2026 | $41.70 | $43.15 | $41.50 | $42.56 | -1.23% | 6,845,396 |
| Mar 20, 2026 | $43.25 | $44.16 | $43.02 | $43.09 | -0.48% | 9,036,472 |
| Mar 19, 2026 | $42.20 | $44.37 | $42.01 | $43.30 | +4.34% | 9,861,997 |
| Mar 18, 2026 | $41.28 | $41.82 | $40.13 | $41.50 | +0.90% | 6,014,305 |
| Mar 17, 2026 | $41.60 | $42.00 | $41.02 | $41.13 | +0.24% | 4,830,543 |
| Mar 16, 2026 | $40.95 | $41.79 | $40.50 | $41.03 | +0.10% | 4,934,326 |
| Mar 13, 2026 | $40.40 | $41.03 | $39.82 | $40.99 | +1.59% | 3,899,449 |
| Mar 12, 2026 | $39.75 | $40.85 | $39.40 | $40.35 | +1.71% | 6,912,005 |
| Mar 11, 2026 | $37.70 | $39.72 | $37.70 | $39.67 | +5.87% | 8,574,106 |
| Mar 10, 2026 | $38.50 | $38.63 | $37.21 | $37.47 | -4.14% | 6,645,376 |
| Mar 9, 2026 | $39.45 | $39.73 | $38.60 | $39.09 | +0.67% | 9,249,494 |
| Mar 6, 2026 | $39.62 | $39.95 | $38.64 | $38.83 | -0.21% | 5,581,268 |
| Mar 5, 2026 | $38.50 | $39.50 | $38.34 | $38.91 | +2.96% | 8,256,921 |
| Mar 4, 2026 | $36.88 | $37.89 | $36.48 | $37.79 | +0.53% | 6,232,214 |
| Mar 3, 2026 | $37.64 | $38.09 | $36.84 | $37.59 | +1.38% | 6,242,276 |
| Mar 2, 2026 | $38.25 | $38.65 | $36.34 | $37.08 | +0.73% | 8,918,491 |
| Feb 27, 2026 | $34.58 | $36.88 | $34.58 | $36.81 | +7.07% | 7,653,981 |
| Feb 26, 2026 | $33.92 | $34.83 | $33.74 | $34.38 | -0.09% | 5,277,718 |
| Feb 25, 2026 | $34.12 | $34.54 | $33.54 | $34.41 | +1.71% | 3,726,378 |
| Feb 24, 2026 | $33.86 | $34.02 | $33.07 | $33.83 | -0.50% | 3,835,310 |
| Feb 23, 2026 | $35.54 | $35.66 | $33.74 | $34.00 | -4.33% | 5,282,996 |
| Feb 20, 2026 | $34.72 | $35.63 | $34.25 | $35.54 | +1.46% | 4,366,976 |
| Feb 19, 2026 | $34.37 | $35.21 | $34.31 | $35.03 | +3.49% | 5,171,954 |
| Feb 18, 2026 | $33.61 | $34.03 | $33.22 | $33.85 | +0.65% | 4,476,485 |
| Feb 17, 2026 | $34.81 | $34.96 | $32.81 | $33.63 | -3.25% | 5,496,135 |
| Feb 13, 2026 | $33.90 | $35.47 | $33.50 | $34.76 | +2.81% | 7,660,682 |
| Feb 12, 2026 | $34.12 | $35.64 | $33.03 | $33.81 | -3.70% | 11,408,960 |
| Feb 11, 2026 | $34.60 | $35.20 | $34.11 | $35.11 | +3.88% | 6,840,163 |
| Feb 10, 2026 | $34.46 | $34.67 | $33.55 | $33.80 | -1.29% | 3,571,654 |
| Feb 9, 2026 | $33.42 | $34.88 | $33.30 | $34.24 | -0.38% | 4,593,204 |
| Feb 6, 2026 | $34.05 | $35.28 | $34.05 | $34.37 | +1.54% | 5,063,233 |
| Feb 5, 2026 | $34.11 | $34.45 | $33.18 | $33.85 | -1.08% | 4,100,712 |
| Feb 4, 2026 | $34.39 | $34.88 | $33.41 | $34.22 | +0.74% | 6,212,804 |
| Feb 3, 2026 | $33.69 | $34.27 | $33.15 | $33.97 | +1.10% | 5,799,928 |
| Feb 2, 2026 | $33.80 | $34.82 | $33.49 | $33.60 | -7.62% | 6,987,285 |
| Jan 30, 2026 | $35.75 | $36.50 | $35.28 | $36.37 | +3.03% | 5,624,469 |
| Jan 29, 2026 | $35.50 | $35.80 | $34.72 | $35.30 | +2.44% | 5,008,765 |
| Jan 28, 2026 | $34.29 | $34.76 | $33.73 | $34.46 | +0.23% | 7,597,366 |
| Jan 27, 2026 | $35.39 | $35.51 | $33.86 | $34.38 | -2.96% | 6,438,508 |
| Jan 26, 2026 | $34.86 | $35.47 | $34.20 | $35.43 | +3.32% | 6,790,203 |
| Jan 23, 2026 | $34.98 | $35.24 | $34.10 | $34.29 | -0.26% | 7,928,545 |
| Jan 22, 2026 | $34.71 | $34.87 | $33.89 | $34.38 | +0.41% | 6,246,085 |
| Jan 21, 2026 | $33.39 | $34.90 | $33.16 | $34.24 | +4.17% | 10,564,610 |
| Jan 20, 2026 | $34.27 | $34.56 | $32.57 | $32.87 | +1.61% | 6,344,657 |
| Jan 16, 2026 | $31.51 | $32.49 | $31.28 | $32.35 | +1.79% | 5,429,018 |
| Jan 15, 2026 | $31.62 | $32.49 | $31.15 | $31.78 | -0.50% | 7,105,267 |
| Jan 14, 2026 | $31.75 | $32.33 | $31.67 | $31.94 | -1.69% | 6,718,724 |
| Jan 13, 2026 | $32.97 | $33.50 | $32.16 | $32.49 | +0.49% | 4,716,636 |
| Jan 12, 2026 | $31.46 | $32.54 | $31.33 | $32.33 | +3.03% | 6,545,483 |
| Jan 9, 2026 | $32.09 | $32.33 | $31.26 | $31.38 | -2.49% | 8,610,333 |
| Jan 8, 2026 | $32.66 | $33.23 | $32.07 | $32.18 | -2.07% | 5,446,571 |
| Jan 7, 2026 | $32.55 | $32.93 | $32.31 | $32.86 | +1.77% | 4,956,132 |
| Jan 6, 2026 | $32.47 | $32.79 | $31.97 | $32.29 | -1.79% | 6,250,152 |
| Jan 5, 2026 | $33.87 | $33.92 | $31.59 | $32.88 | -3.89% | 11,438,270 |
| Jan 2, 2026 | $34.20 | $34.44 | $33.27 | $34.21 | -0.73% | 3,997,881 |
| Dec 31, 2025 | $34.55 | $34.85 | $34.09 | $34.46 | -1.82% | 4,094,847 |
| Dec 30, 2025 | $35.15 | $35.63 | $35.00 | $35.10 | +1.42% | 3,497,743 |
| Dec 29, 2025 | $34.25 | $34.83 | $34.16 | $34.61 | +1.61% | 2,540,114 |
| Dec 26, 2025 | $34.51 | $34.56 | $33.87 | $34.06 | -0.38% | 1,571,064 |
| Dec 24, 2025 | $34.23 | $34.46 | $33.98 | $34.19 | -1.58% | 1,459,751 |
| Dec 23, 2025 | $34.09 | $34.95 | $33.74 | $34.74 | +3.33% | 4,347,968 |
| Dec 22, 2025 | $34.03 | $34.32 | $33.48 | $33.62 | -1.18% | 5,182,189 |
| Dec 19, 2025 | $33.63 | $34.26 | $33.55 | $34.02 | +1.46% | 5,572,283 |
| Dec 18, 2025 | $34.56 | $35.18 | $33.36 | $33.53 | -2.27% | 4,306,553 |
| Dec 17, 2025 | $33.69 | $34.50 | $33.50 | $34.31 | +3.25% | 5,084,967 |
| Dec 16, 2025 | $34.16 | $34.42 | $32.81 | $33.23 | -4.65% | 5,345,189 |
| Dec 15, 2025 | $35.24 | $35.29 | $34.38 | $34.85 | -0.97% | 4,305,609 |
| Dec 12, 2025 | $36.01 | $36.13 | $35.15 | $35.19 | -2.11% | 3,978,205 |
| Dec 11, 2025 | $36.51 | $36.75 | $35.58 | $35.95 | -3.18% | 6,480,090 |
| Dec 10, 2025 | $37.30 | $37.50 | $36.59 | $37.13 | -0.59% | 7,818,539 |
| Dec 9, 2025 | $37.55 | $38.04 | $37.02 | $37.35 | +0.13% | 7,412,700 |
| Dec 8, 2025 | $36.53 | $37.69 | $36.20 | $37.30 | +1.50% | 11,771,520 |
| Dec 5, 2025 | $37.25 | $38.18 | $36.74 | $36.75 | +0.41% | 5,218,315 |
| Dec 4, 2025 | $36.68 | $37.13 | $36.17 | $36.60 | +0.55% | 3,859,657 |
| Dec 3, 2025 | $35.15 | $36.67 | $35.02 | $36.40 | +4.84% | 6,769,655 |
| Dec 2, 2025 | $35.68 | $35.78 | $34.68 | $34.72 | -2.91% | 4,077,473 |
| Dec 1, 2025 | $36.16 | $36.44 | $35.64 | $35.76 | -1.84% | 5,319,031 |
| Nov 28, 2025 | $35.60 | $36.67 | $35.28 | $36.43 | +3.73% | 2,876,485 |
| Nov 26, 2025 | $34.29 | $35.69 | $34.29 | $35.12 | +3.29% | 4,698,507 |
| Nov 25, 2025 | $34.21 | $34.32 | $33.39 | $34.00 | -1.62% | 4,472,988 |
| Nov 24, 2025 | $33.26 | $34.65 | $32.77 | $34.56 | +3.01% | 6,363,087 |
| Nov 21, 2025 | $33.33 | $33.90 | $32.68 | $33.55 | +0.69% | 6,002,916 |
| Nov 20, 2025 | $35.11 | $35.93 | $33.27 | $33.32 | -5.02% | 8,397,952 |
| Nov 19, 2025 | $34.24 | $35.15 | $34.15 | $35.08 | +0.92% | 4,501,571 |
| Nov 18, 2025 | $33.33 | $34.95 | $33.05 | $34.76 | +3.33% | 4,396,359 |
| Nov 17, 2025 | $34.15 | $34.48 | $33.31 | $33.64 | -2.10% | 3,938,666 |
| Nov 14, 2025 | $33.53 | $34.37 | $33.06 | $34.36 | +0.06% | 5,474,745 |
| Nov 13, 2025 | $34.80 | $35.27 | $34.11 | $34.34 | -0.35% | 4,284,249 |
| Nov 12, 2025 | $35.14 | $35.22 | $34.25 | $34.46 | -2.10% | 5,091,068 |
| Nov 11, 2025 | $34.25 | $35.66 | $34.22 | $35.20 | +3.99% | 5,378,750 |
| Nov 10, 2025 | $34.30 | $34.45 | $33.35 | $33.85 | +0.59% | 4,185,455 |
| Nov 7, 2025 | $32.45 | $33.71 | $32.33 | $33.65 | +3.13% | 4,231,395 |
| Nov 6, 2025 | $33.29 | $33.82 | $32.44 | $32.63 | -0.61% | 4,544,863 |
| Nov 5, 2025 | $32.84 | $33.46 | $32.44 | $32.83 | -0.30% | 4,666,356 |
| Nov 4, 2025 | $32.63 | $33.34 | $32.00 | $32.93 | -0.63% | 5,645,165 |
| Nov 3, 2025 | $31.55 | $33.34 | $31.08 | $33.14 | +7.21% | 7,471,124 |
| Oct 31, 2025 | $30.61 | $31.12 | $30.12 | $30.91 | +2.93% | 6,899,825 |
| Oct 30, 2025 | $30.21 | $31.12 | $29.10 | $30.03 | -5.03% | 10,749,120 |
| Oct 29, 2025 | $31.66 | $31.95 | $31.03 | $31.62 | -0.82% | 4,680,093 |
| Oct 28, 2025 | $32.26 | $32.38 | $31.66 | $31.88 | -2.39% | 3,446,544 |
| Oct 27, 2025 | $32.87 | $33.06 | $32.33 | $32.66 | -0.09% | 2,771,255 |
| Oct 24, 2025 | $33.00 | $33.04 | $32.16 | $32.69 | -0.24% | 2,567,901 |
| Oct 23, 2025 | $32.79 | $33.01 | $32.07 | $32.77 | +2.15% | 4,052,294 |
| Oct 22, 2025 | $32.80 | $33.16 | $31.66 | $32.08 | -1.32% | 4,095,542 |
| Oct 21, 2025 | $31.88 | $32.98 | $31.75 | $32.51 | +2.07% | 4,100,495 |
| Oct 20, 2025 | $31.47 | $32.17 | $31.18 | $31.85 | – | 4,708,865 |
Seasonality
AR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 2.0% | 2.0% | 28.8% | 4.6% | -1.6% | 0.6% | -4.1% | -2.0% | 4.4% | -1.3% | 4.0% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 9 | 3 of 9 |
| 2026 | 5.5% | 1.2% | 15.3% | -7.5% | -8.9% | -1.7% | 2.8% | 6.5% | -13.2% | 26.0% | ||
| 2025 | 6.5% | -1.7% | 10.2% | -13.9% | 7.5% | 7.6% | -13.3% | -8.6% | 5.1% | -7.9% | 17.9% | -5.4% |
| 2024 | -1.5% | 15.0% | 12.8% | 17.3% | 4.8% | -8.4% | -11.1% | -7.0% | 6.2% | -9.7% | 26.3% | 7.2% |
| 2023 | -6.9% | -9.2% | -11.9% | -0.4% | -11.2% | 12.8% | 16.2% | 3.4% | -8.3% | 16.0% | -19.7% | -4.0% |
| 2022 | 11.6% | 17.4% | 33.1% | 15.3% | 21.8% | -28.5% | 29.3% | 1.1% | -23.8% | 20.1% | -0.3% | -15.2% |
| 2021 | 27.3% | 29.7% | 13.3% | -11.6% | 43.1% | 16.4% | -9.5% | 0.9% | 37.1% | 5.6% | -11.6% | -0.3% |
| 2020 | -35.1% | -13.5% | -55.4% | 318.0% | 0.3% | -15.1% | 16.5% | 8.8% | -14.6% | 23.6% | 15.3% | 39.0% |
| 2019 | 7.1% | -13.9% | 2.0% | -17.9% | -9.4% | -15.8% | -16.6% | -31.2% | -4.7% | -17.2% | -20.4% | 43.2% |
| 2018 | 2.3% | -3.2% | 5.5% | -4.3% | 0.6% | 11.7% | -3.8% | -9.9% | -4.3% | -10.3% | -17.4% | -28.5% |
| 2017 | 3.2% | -1.8% | -4.9% | -7.1% | -2.9% | 5.1% | -4.6% | -4.5% | 1.1% | -2.5% | -2.1% | 0.0% |