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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $33.20 | $42.75 | $33.12 | $42.08 | +26.03% | 98,478,362 |
| Sep 2026 | $39.20 | $40.21 | $33.39 | $33.39 | -13.23% | 87,437,142 |
| Aug 2026 | $35.49 | $39.34 | $34.21 | $38.48 | +6.47% | 77,461,116 |
| Jul 2026 | $35.43 | $36.17 | $32.58 | $36.14 | +2.85% | 102,268,634 |
| Jun 2026 | $36.10 | $37.43 | $32.82 | $35.14 | -1.71% | 106,332,562 |
| May 2026 | $39.10 | $39.80 | $34.92 | $35.75 | -8.94% | 89,027,116 |
| Apr 2026 | $41.70 | $42.79 | $35.31 | $39.26 | -7.49% | 112,852,087 |
| Mar 2026 | $38.25 | $45.75 | $36.34 | $42.44 | +15.29% | 148,905,869 |
| Feb 2026 | $33.80 | $36.88 | $32.81 | $36.81 | +1.21% | 107,526,558 |
| Jan 2026 | $34.20 | $36.50 | $31.15 | $36.37 | +5.54% | 133,757,675 |
| Dec 2025 | $36.16 | $38.18 | $32.81 | $34.46 | -5.41% | 110,013,462 |
| Nov 2025 | $31.55 | $36.67 | $31.08 | $36.43 | +17.86% | 96,621,701 |
| Oct 2025 | $33.40 | $35.00 | $29.10 | $30.91 | -7.90% | 103,491,982 |
| Sep 2025 | $31.62 | $34.68 | $31.18 | $33.56 | +5.14% | 96,870,358 |
| Aug 2025 | $34.46 | $34.61 | $29.72 | $31.92 | -8.62% | 96,216,993 |
| Jul 2025 | $40.05 | $40.05 | $32.10 | $34.93 | -13.28% | 133,155,813 |
| Jun 2025 | $38.78 | $44.02 | $36.81 | $40.28 | +7.56% | 88,574,771 |
| May 2025 | $34.85 | $41.27 | $34.02 | $37.45 | +7.52% | 95,111,264 |
| Apr 2025 | $40.35 | $42.09 | $30.04 | $34.83 | -13.87% | 137,938,005 |
| Mar 2025 | $37.34 | $42.63 | $32.37 | $40.44 | +10.19% | 98,659,609 |
| Feb 2025 | $37.96 | $41.18 | $35.18 | $36.70 | -1.66% | 85,543,597 |
| Jan 2025 | $36.00 | $41.53 | $34.42 | $37.32 | +6.48% | 103,487,413 |
| Dec 2024 | $32.29 | $36.25 | $30.53 | $35.05 | +7.22% | 73,708,602 |
| Nov 2024 | $26.15 | $34.65 | $25.36 | $32.69 | +26.31% | 78,279,994 |
| Oct 2024 | $27.92 | $30.70 | $25.87 | $25.88 | -9.67% | 84,760,026 |
| Sep 2024 | $26.50 | $29.23 | $24.53 | $28.65 | +6.15% | 80,950,099 |
| Aug 2024 | $29.56 | $29.73 | $24.82 | $26.99 | -7.00% | 72,191,278 |
| Jul 2024 | $32.69 | $33.43 | $28.73 | $29.02 | -11.06% | 75,730,752 |
| Jun 2024 | $36.14 | $36.28 | $32.00 | $32.63 | -8.42% | 62,986,779 |
| May 2024 | $33.67 | $35.83 | $32.02 | $35.63 | +4.76% | 78,292,066 |
| Apr 2024 | $29.49 | $34.69 | $28.11 | $34.01 | +17.28% | 108,085,727 |
| Mar 2024 | $25.87 | $29.32 | $25.45 | $29.00 | +12.84% | 80,928,782 |
| Feb 2024 | $22.48 | $26.49 | $20.56 | $25.70 | +15.04% | 116,146,805 |
| Jan 2024 | $23.00 | $23.76 | $21.32 | $22.34 | -1.50% | 106,782,790 |
| Dec 2023 | $23.52 | $24.48 | $20.10 | $22.68 | -4.02% | 115,235,656 |
| Nov 2023 | $28.90 | $30.90 | $23.31 | $23.63 | -19.74% | 86,391,118 |
| Oct 2023 | $25.29 | $30.15 | $23.58 | $29.44 | +16.00% | 113,509,828 |
| Sep 2023 | $28.09 | $28.26 | $23.65 | $25.38 | -8.28% | 85,510,319 |
| Aug 2023 | $26.36 | $29.62 | $25.50 | $27.67 | +3.44% | 106,024,681 |
| Jul 2023 | $22.92 | $27.05 | $21.50 | $26.75 | +16.15% | 107,137,479 |
| Jun 2023 | $20.32 | $23.34 | $20.02 | $23.03 | +12.84% | 126,957,231 |
| May 2023 | $22.60 | $24.59 | $19.91 | $20.41 | -11.22% | 126,357,750 |
| Apr 2023 | $23.61 | $24.64 | $20.92 | $22.99 | -0.43% | 95,576,157 |
| Mar 2023 | $26.04 | $27.59 | $20.65 | $23.09 | -11.87% | 132,519,135 |
| Feb 2023 | $28.35 | $29.02 | $24.09 | $26.20 | -9.15% | 133,619,828 |
| Jan 2023 | $29.95 | $30.83 | $27.63 | $28.84 | -6.94% | 114,204,781 |
| Dec 2022 | $37.25 | $37.33 | $30.21 | $30.99 | -15.21% | 125,141,604 |
| Nov 2022 | $37.00 | $40.19 | $33.27 | $36.55 | -0.30% | 118,928,222 |
| Oct 2022 | $30.60 | $38.12 | $30.34 | $36.66 | +20.08% | 218,567,048 |
| Sep 2022 | $39.51 | $42.39 | $28.99 | $30.53 | -23.83% | 135,913,670 |
| Aug 2022 | $38.56 | $45.33 | $34.96 | $40.08 | +1.11% | 147,902,990 |
| Jul 2022 | $31.08 | $40.95 | $27.58 | $39.64 | +29.33% | 146,162,187 |
| Jun 2022 | $43.72 | $48.80 | $29.50 | $30.65 | -28.52% | 213,190,253 |
| May 2022 | $34.80 | $46.68 | $30.94 | $42.88 | +21.82% | 194,397,540 |
| Apr 2022 | $30.37 | $37.34 | $30.36 | $35.20 | +15.30% | 152,242,454 |
| Mar 2022 | $23.40 | $31.85 | $23.24 | $30.53 | +33.14% | 199,773,079 |
| Feb 2022 | $19.37 | $23.13 | $18.94 | $22.93 | +17.41% | 188,463,053 |
| Jan 2022 | $17.33 | $20.90 | $15.98 | $19.53 | +11.60% | 161,956,020 |
| Dec 2021 | $17.92 | $19.27 | $15.38 | $17.50 | -0.34% | 128,331,673 |
| Nov 2021 | $20.15 | $21.99 | $16.99 | $17.56 | -11.63% | 126,070,576 |
| Oct 2021 | $18.84 | $21.71 | $18.56 | $19.87 | +5.64% | 151,536,077 |
| Sep 2021 | $13.70 | $19.47 | $13.58 | $18.81 | +37.10% | 152,777,065 |
| Aug 2021 | $13.65 | $14.20 | $10.91 | $13.72 | +0.88% | 135,689,141 |
| Jul 2021 | $15.35 | $15.54 | $12.29 | $13.60 | -9.51% | 131,773,849 |
| Jun 2021 | $13.30 | $15.35 | $12.63 | $15.03 | +16.42% | 135,116,190 |
| May 2021 | $9.10 | $13.20 | $9.04 | $12.91 | +43.13% | 143,126,952 |
| Apr 2021 | $10.38 | $10.94 | $8.81 | $9.02 | -11.57% | 145,806,164 |
| Mar 2021 | $9.25 | $10.69 | $8.64 | $10.20 | +13.33% | 186,005,159 |
| Feb 2021 | $7.23 | $10.04 | $6.96 | $9.00 | +29.68% | 209,796,389 |
| Jan 2021 | $5.57 | $8.03 | $5.47 | $6.94 | +27.34% | 195,091,911 |
| Dec 2020 | $4.02 | $5.99 | $3.71 | $5.45 | +39.03% | 245,838,294 |
| Nov 2020 | $3.44 | $4.54 | $3.24 | $3.92 | +15.29% | 166,709,616 |
| Oct 2020 | $2.76 | $4.13 | $2.56 | $3.40 | +23.64% | 194,008,737 |
| Sep 2020 | $3.19 | $3.29 | $2.63 | $2.75 | -14.60% | 203,750,713 |
| Aug 2020 | $3.09 | $4.64 | $3.06 | $3.22 | +8.78% | 318,030,642 |
| Jul 2020 | $2.51 | $3.26 | $2.46 | $2.96 | +16.54% | 216,163,588 |
| Jun 2020 | $3.00 | $4.15 | $2.30 | $2.54 | -15.05% | 319,086,770 |
| May 2020 | $2.93 | $3.69 | $2.27 | $2.99 | +0.34% | 216,544,534 |
| Apr 2020 | $0.695 | $3.08 | $0.66 | $2.98 | +318.01% | 316,555,265 |
| Mar 2020 | $1.68 | $1.69 | $0.638 | $0.7129 | -55.44% | 404,435,094 |
| Feb 2020 | $1.87 | $1.98 | $1.22 | $1.60 | -13.51% | 224,990,521 |
| Jan 2020 | $2.88 | $2.92 | $1.68 | $1.85 | -35.09% | 232,109,112 |
| Dec 2019 | $2.00 | $3.06 | $1.93 | $2.85 | +43.22% | 211,734,828 |
| Nov 2019 | $2.52 | $3.11 | $1.86 | $1.99 | -20.40% | 230,311,909 |
| Oct 2019 | $3.02 | $3.38 | $2.38 | $2.50 | -17.22% | 269,831,292 |
| Sep 2019 | $3.14 | $4.41 | $2.95 | $3.02 | -4.73% | 233,829,617 |
| Aug 2019 | $4.63 | $4.80 | $2.78 | $3.17 | -31.24% | 239,787,557 |
| Jul 2019 | $5.60 | $5.68 | $3.95 | $4.61 | -16.64% | 212,907,062 |
| Jun 2019 | $6.60 | $7.18 | $5.20 | $5.53 | -15.83% | 187,815,163 |
| May 2019 | $7.28 | $8.31 | $6.40 | $6.57 | -9.38% | 163,692,643 |
| Apr 2019 | $8.92 | $9.18 | $7.16 | $7.25 | -17.89% | 131,597,827 |
| Mar 2019 | $8.78 | $9.41 | $7.63 | $8.83 | +1.96% | 145,847,148 |
| Feb 2019 | $10.10 | $10.30 | $8.53 | $8.66 | -13.92% | 138,216,191 |
| Jan 2019 | $9.20 | $11.03 | $8.91 | $10.06 | +7.14% | 103,938,663 |
| Dec 2018 | $13.49 | $13.49 | $8.86 | $9.39 | -28.48% | 117,678,508 |
| Nov 2018 | $15.87 | $17.28 | $13.04 | $13.13 | -17.37% | 128,397,523 |
| Oct 2018 | $17.85 | $19.97 | $15.29 | $15.89 | -10.28% | 94,707,196 |
| Sep 2018 | $18.58 | $20.21 | $16.76 | $17.71 | -4.32% | 73,859,696 |
| Aug 2018 | $20.27 | $20.40 | $17.25 | $18.51 | -9.88% | 65,259,824 |
| Jul 2018 | $21.15 | $22.69 | $20.08 | $20.54 | -3.79% | 49,023,093 |
| Jun 2018 | $19.19 | $21.73 | $18.38 | $21.35 | +11.72% | 56,302,142 |
| May 2018 | $18.93 | $19.78 | $17.78 | $19.11 | +0.58% | 63,351,934 |
| Apr 2018 | $19.69 | $21.24 | $18.70 | $19.00 | -4.28% | 68,240,609 |
| Mar 2018 | $18.94 | $21.24 | $18.90 | $19.85 | +5.53% | 73,971,402 |
| Feb 2018 | $19.44 | $19.78 | $16.31 | $18.81 | -3.19% | 80,096,777 |
| Jan 2018 | $19.24 | $20.57 | $18.36 | $19.43 | +2.26% | 72,649,099 |
| Dec 2017 | $19.23 | $19.65 | $17.59 | $19.00 | 0.00% | 65,595,212 |
| Nov 2017 | $19.54 | $20.28 | $18.25 | $19.00 | -2.06% | 70,852,078 |
| Oct 2017 | $19.64 | $21.01 | $17.89 | $19.40 | -2.51% | 68,254,880 |
| Sep 2017 | $19.68 | $20.84 | $18.84 | $19.90 | +1.07% | 63,209,839 |
| Aug 2017 | $20.56 | $20.78 | $18.23 | $19.69 | -4.51% | 74,907,846 |
| Jul 2017 | $21.66 | $22.38 | $20.30 | $20.62 | -4.58% | 53,160,831 |
| Jun 2017 | $20.58 | $22.68 | $19.51 | $21.61 | +5.06% | 89,657,083 |
| May 2017 | $21.18 | $22.49 | $20.13 | $20.57 | -2.93% | 79,483,544 |
| Apr 2017 | $22.81 | $23.56 | $20.87 | $21.19 | -7.10% | 61,663,965 |
| Mar 2017 | $24.40 | $24.99 | $22.08 | $22.81 | -4.88% | 79,001,051 |
| Feb 2017 | $24.62 | $26.60 | $23.55 | $23.98 | -1.76% | 64,119,575 |
| Jan 2017 | $23.89 | $26.26 | $23.07 | $24.41 | +3.21% | 69,254,211 |
| Dec 2016 | $25.09 | $27.23 | $23.60 | $23.65 | -3.43% | 68,177,704 |
| Nov 2016 | $26.61 | $26.65 | $23.58 | $24.49 | -7.48% | 82,793,576 |
| Oct 2016 | $26.93 | $28.30 | $24.90 | $26.47 | -1.78% | 65,106,329 |
| Sep 2016 | $25.48 | $27.98 | $25.26 | $26.95 | +5.44% | 61,434,800 |
| Aug 2016 | $26.02 | $28.23 | $25.11 | $25.56 | -2.41% | 78,835,500 |
| Jul 2016 | $26.10 | $28.24 | $24.83 | $26.19 | +0.81% | 61,766,500 |
| Jun 2016 | $28.79 | $30.50 | $25.83 | $25.98 | -10.51% | 106,344,400 |
| May 2016 | $27.96 | $29.13 | $25.07 | $29.03 | +2.58% | 55,571,600 |
| Apr 2016 | $24.68 | $30.66 | $24.26 | $28.30 | +13.79% | 51,876,200 |
| Mar 2016 | $22.44 | $26.78 | $21.45 | $24.87 | +8.84% | 86,892,200 |
| Feb 2016 | $25.83 | $27.85 | $22.51 | $22.85 | -15.90% | 63,534,700 |
| Jan 2016 | $21.75 | $27.74 | $19.00 | $27.17 | +24.63% | 58,498,400 |
| Dec 2015 | $20.68 | $23.63 | $18.50 | $21.80 | +5.77% | 88,996,400 |
| Nov 2015 | $22.96 | $26.42 | $20.32 | $20.61 | -12.56% | 46,902,800 |
| Oct 2015 | $21.45 | $26.59 | $20.52 | $23.57 | +11.39% | 54,958,300 |
| Sep 2015 | $25.27 | $26.79 | $20.00 | $21.16 | -18.11% | 50,780,500 |
| Aug 2015 | $27.09 | $28.01 | $21.54 | $25.84 | -6.07% | 52,989,400 |
| Jul 2015 | $34.33 | $34.56 | $27.23 | $27.51 | -19.89% | 56,321,700 |
| Jun 2015 | $40.11 | $40.52 | $33.89 | $34.34 | -14.17% | 34,611,600 |
| May 2015 | $44.38 | $46.06 | $39.47 | $40.01 | -9.70% | 35,735,800 |
| Apr 2015 | $35.39 | $44.83 | $34.99 | $44.31 | +25.45% | 34,219,600 |
| Mar 2015 | $39.45 | $39.45 | $33.68 | $35.32 | -10.47% | 43,581,500 |
| Feb 2015 | $35.37 | $42.26 | $35.00 | $39.45 | +13.85% | 31,882,200 |
| Jan 2015 | $40.60 | $42.42 | $33.25 | $34.65 | -14.61% | 40,526,600 |
| Dec 2014 | $46.45 | $47.08 | $37.85 | $40.58 | -13.51% | 41,652,600 |
| Nov 2014 | $52.66 | $56.81 | $46.46 | $46.92 | -10.53% | 29,215,000 |
| Oct 2014 | $54.91 | $55.60 | $44.67 | $52.44 | -4.46% | 31,059,300 |
| Sep 2014 | $57.89 | $58.63 | $53.72 | $54.89 | -5.12% | 19,767,100 |
| Aug 2014 | $57.89 | $58.95 | $53.42 | $57.85 | +0.16% | 16,570,200 |
| Jul 2014 | $65.57 | $66.10 | $56.91 | $57.76 | -11.99% | 19,653,600 |
| Jun 2014 | $61.97 | $66.06 | $60.00 | $65.63 | +6.72% | 18,187,100 |
| May 2014 | $65.67 | $67.92 | $60.00 | $61.50 | -6.35% | 33,480,900 |
| Apr 2014 | $62.45 | $67.12 | $56.28 | $65.67 | +4.90% | 21,546,800 |
| Mar 2014 | $60.34 | $68.43 | $57.77 | $62.60 | +3.75% | 17,488,100 |
| Feb 2014 | $59.12 | $62.04 | $55.10 | $60.34 | +2.72% | 15,340,400 |
| Jan 2014 | $63.15 | $63.21 | $53.61 | $58.74 | -7.41% | 17,339,100 |
| Dec 2013 | $54.84 | $63.57 | $52.72 | $63.44 | +15.56% | 18,612,400 |
| Nov 2013 | $56.75 | $57.12 | $51.83 | $54.90 | -2.81% | 11,078,000 |
| Oct 2013 | $54.15 | $57.80 | $51.56 | $56.49 | – | 47,243,200 |
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% |