Historical Stock Price
AR historical stock prices picture
Antero Resources (AR) has the following price history information. Looking back at AR historical stock prices for the last five trading days, on January 23, 2023, AR opened at $29.84, traded as high as $30.60 and as low as $29.40, and closed at $30.52. Trading volume was a total of 4.50M shares. On January 24, 2023, AR opened at $30.55, traded as high as $30.55 and as low as $29.44, and closed at $30.04. Trading volume was a total of 4.78M shares. On January 25, 2023, AR opened at $29.53, traded as high as $29.73 and as low as $28.71, and closed at $29.26. Trading volume was a total of 3.57M shares. On January 26, 2023, AR opened at $29.00, traded as high as $29.30 and as low as $27.92, and closed at $29.18. Trading volume was a total of 6.39M shares. On January 27, 2023, AR opened at $29.41, traded as high as $30.25 and as low as $29.07, and closed at $29.28. Trading volume was a total of 3.85M shares.

AR Historical Stock Prices By Date:

AR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Antero Resources shares, starting with a $10,000 purchase of AR, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/11/2013
End date: 01/27/2023
Start price/share: $53.30
End price/share: $29.28
Dividends collected/share: $0.00
Total return: -45.07%
Average Annual Total Return: -6.24%
Starting investment: $10,000.00
Ending investment: $5,491.93
Years: 9.30
Date Open High Low Close Volume
01/23/2023 $29.84 $30.60 $29.40 $30.52 4.50M
01/24/2023 $30.55 $30.55 $29.44 $30.04 4.78M
01/25/2023 $29.53 $29.73 $28.71 $29.26 3.57M
01/26/2023 $29.00 $29.30 $27.92 $29.18 6.39M
01/27/2023 $29.41 $30.25 $29.07 $29.28 3.85M
Antero Resources is an independent oil and natural gas company engaged in the development, production, exploration and acquisition of natural gas, natural gas liquids (NGLs), and oil properties located in the Appalachian Basin. Co. focuses on unconventional reservoirs. Co. operates in the following reportable segments: the exploration, development, and production of natural gas, NGLs, and oil; marketing of excess firm transportation capacity; and midstream services through its equity method investment in Antero Midstream Corporation. All of Co.'s operations are conducted in the U.S.
Date Close
01/23/2023$30.52
01/24/2023$30.04
01/25/2023$29.26
01/26/2023$29.18
01/27/2023$29.28
AR is categorized under the Energy sector; below are some other companies in the same sector:

ARCX Historical Stock Prices
AREX Historical Stock Prices
ARH Historical Stock Prices
AROC Historical Stock Prices
ARP Historical Stock Prices
ARSD Historical Stock Prices
ASX Historical Stock Prices
ATH Historical Stock Prices
ATHL Historical Stock Prices
ATLS Historical Stock Prices

Also explore: AR shares outstanding history

Email EnvelopeFree AR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.