Antero Resources Corporation
ARNYSEEnergy● Active
$35.77
+$0.21(+0.58%)
Market Cap$11.1B
P/E Ratio—
52W High$45.75
52W Low$29.1
Antero Resources Corporation（AR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ar · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.80
Jun 8, 2022
-26.7% from here
5-Year Low5Y
$10.91
Aug 19, 2021
+228.0% from low
IPO Priceadj.
$52.01
Oct 10, 2013
-31.2% since IPO
1 Year Ago
$38.92
Jun 9, 2025
-8.1% in 1Y
5 Years Ago
$13.62
Jun 8, 2021
+162.7% in 5Y
10 Years Ago
$29.28
Jun 8, 2016
+22.2% in 10Y
Historical Price Data · AR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.54 | $35.99 | $35.45 | $35.70 | $35.70 | 1.1M | +0.44% |
| Jun 5, 2026 | $36.93 | $37.08 | $35.52 | $35.56 | $35.56 | 3.9M | -3.71% |
| Jun 4, 2026 | $36.43 | $37.20 | $36.34 | $37.10 | $37.10 | 4.0M | +1.84% |
| Jun 3, 2026 | $36.65 | $36.76 | $36.12 | $36.53 | $36.53 | 4.3M | -0.33% |
| Jun 2, 2026 | $36.61 | $36.76 | $36.03 | $36.26 | $36.26 | 4.7M | -0.96% |
| Jun 1, 2026 | $36.10 | $37.43 | $35.93 | $36.76 | $36.76 | 5.2M | +1.83% |
| May 29, 2026 | $35.84 | $36.12 | $35.47 | $35.75 | $35.75 | 5.5M | -0.25% |
| May 28, 2026 | $35.22 | $36.47 | $34.92 | $35.81 | $35.81 | 6.6M | +1.68% |
| May 27, 2026 | $35.45 | $35.83 | $35.06 | $35.11 | $35.11 | 3.9M | -0.96% |
| May 26, 2026 | $36.56 | $37.01 | $35.73 | $35.80 | $35.80 | 4.0M | -2.08% |
| May 22, 2026 | $36.72 | $37.02 | $36.29 | $36.75 | $36.75 | 4.6M | +0.08% |
| May 21, 2026 | $38.35 | $38.42 | $36.97 | $37.04 | $37.04 | 3.5M | -3.42% |
| May 20, 2026 | $38.62 | $39.00 | $37.67 | $37.98 | $37.98 | 5.1M | -1.66% |
| May 19, 2026 | $38.65 | $39.17 | $38.03 | $38.98 | $38.98 | 5.0M | +0.85% |
| May 18, 2026 | $38.32 | $38.85 | $37.90 | $38.36 | $38.36 | 3.9M | +0.10% |
| May 15, 2026 | $37.64 | $38.27 | $37.27 | $38.24 | $38.24 | 4.2M | +1.59% |
| May 14, 2026 | $36.67 | $37.45 | $36.51 | $37.08 | $37.08 | 2.8M | +1.12% |
| May 13, 2026 | $36.65 | $36.76 | $36.09 | $36.74 | $36.74 | 5.6M | +0.25% |
| May 12, 2026 | $36.96 | $36.99 | $35.84 | $36.33 | $36.33 | 4.5M | -1.70% |
| May 11, 2026 | $36.65 | $36.73 | $36.17 | $36.59 | $36.59 | 3.8M | -0.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AR
Jan 1 → Dec 31 · 6 years2026+4.4%$34.20 → $35.70
+4.4%
2025-4.3%$36.00 → $34.46
-4.3%
2024+52.4%$23.00 → $35.05
+52.4%
2023-24.3%$29.95 → $22.68
-24.3%
2022+78.8%$17.33 → $30.99
+78.8%
2021+29.4%$13.52 → $17.50
+29.4%
Best Year2022 · +78.8%
Worst Year2023 · -24.3%
Positive Years4 / 6
Avg Annual Return+22.7%
6Y Total Return+164.0%
6Y CAGR~+17.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in AR?
If you invested $1,000 in AR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,222
Total Return+22.2%
CAGR~+2.0% / yr
Profit+$222
Based on Jun 8, 2016 · $29.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Antero Resources Corporation（AR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AR 历史股价FMP 日线复权 OHLCV