NYSE, AR End of Day and Historical Stock Data [Antero Resources Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AR:

29 Aug 2025

LAST: 31.92	CHANGE: 0.22	OPEN: 32.01	HIGH: 32.16	ASK: 22.50	VOLUME: 3.04M
LAST: 31.92	CHG(%): 0.68	PREV: 32.14	LOW: 31.72	BID: 20.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	32.01	32.16	31.72	31.92	3.04M
28 Aug 25	31.20	32.22	30.96	32.14	4.32M
27 Aug 25	31.33	32.09	31.29	31.30	4.71M
26 Aug 25	30.64	31.26	30.21	31.13	4.26M
25 Aug 25	30.56	31.16	30.44	30.65	3.68M
22 Aug 25	30.68	31.11	30.55	30.85	4.68M
21 Aug 25	30.65	31.09	30.38	30.70	5.2M
20 Aug 25	30.26	30.77	29.80	30.58	4.23M
19 Aug 25	29.85	30.18	29.72	29.87	5.29M
18 Aug 25	30.89	30.89	29.87	30.18	10.71M

COMPANY PROFILE

Name:
About:	Antero Resources Corporation, an independent oil and natural gas company, engages in the development, production, exploration, and acquisition of natural gas, natural gas liquids (NGLs), and oil properties in the United States. It operates in three segments: Exploration and Production; Marketing; and Equity Method Investment in Antero Midstream. As of December 31, 2024, the company had approximately 521,000 net acres in the Appalachian Basin; and approximately 170,000 net acres in the Upper Devonian Shale. Its gathering and compression systems also comprise 708 miles of gas gathering pipelines in the Appalachian Basin. The company was formerly known as Antero Resources Appalachian Corporation and changed its name to Antero Resources Corporation in June 2013. Antero Resources Corporation was incorporated in 2002 and is headquartered in Denver, Colorado.
Sector:	Energy
Address:	1615 Wynkoop Street, Denver, CO, United States, 80202
Website:	https://www.anteroresources.com
CUSIP:	03674X106
CIK:	0001433270
ISIN:	US03674X1063
FIGI:	BBG000PW5VX1
LEI:	APVBKPOULHUX7YZLKU17

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.16
PtB:	1.30
PtS:	1.96
EBITDA:	1.336B
Shares:	308.93M
Market Cap:	9.861B

TECHNICAL INDICATORS

MA5:	31.43
MA10:	30.93
MA20:	31.80
MA50:	34.73
MA100:	36.18
MA200:	36.20
STO9:	87.23
STO14:	62.88
RSI14:	45.62
WPR14:	-18.33
MTM14:	-0.43
ROC14:	-0.01
ATR:	0.91
Week High:	32.22
Week Low:	30.21
Month High:	35.12
Month Low:	29.72
Year High:	44.02
Year Low:	24.53
Volatility:	42.10

RECENT DIVIDENDS

Date	Amount
01 May 2017	$0.30
09 May 2016	$0.24
06 Nov 2015	$0.21
11 May 2015	$0.18
11 Feb 2015	$0.09