Antero Resources Corp Stock Price History
| AR Stock | USD 33.67 1.26 3.61% |
Below is the normalized historical share price chart for Antero Resources Corp extending back to October 10, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Antero Resources stands at 33.67, as last reported on the 3rd of August, with the highest price reaching 34.60 and the lowest price hitting 33.18 during the day.
If you're considering investing in Antero Stock, it is important to understand the factors that can impact its price. Antero Resources Corp secures Sharpe Ratio (or Efficiency) of -0.0196, which signifies that the company had a -0.0196 % return per unit of risk over the last 3 months. Antero Resources Corp exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Antero Resources' Standard Deviation of 2.58, risk adjusted performance of (0.02), and Mean Deviation of 1.9 to double-check the risk estimate we provide. At this time, Antero Resources' Common Stock Shares Outstanding is relatively stable compared to the past year. As of 08/03/2025, Liabilities And Stockholders Equity is likely to grow to about 13.2 B, while Common Stock is likely to drop slightly above 3 M. . At this time, Antero Resources' Price Earnings Ratio is relatively stable compared to the past year. As of 08/03/2025, Price Book Value Ratio is likely to grow to 2.40, though Price Earnings To Growth Ratio is likely to grow to (2.32). Antero Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of October 2013 | 200 Day MA 35.6335 | 50 Day MA 37.9098 | Beta 0.685 |
Sharpe Ratio = -0.0196
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AR |
Estimated Market Risk
| 2.57 actual daily | 23 77% of assets are more volatile |
Expected Return
| -0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Antero Resources is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Antero Resources by adding Antero Resources to a well-diversified portfolio.
Price Book 1.4771 | Enterprise Value Ebitda 10.3891 | Price Sales 2.1383 | Shares Float 292.1 M | Wall Street Target Price 45.0952 |
Antero Resources Stock Price History Chart
There are several ways to analyze Antero Stock price data. The simplest method is using a basic Antero candlestick price chart, which shows Antero Resources price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 20, 2025 | 43.78 |
| Lowest Price | July 21, 2025 | 32.51 |
Antero Resources August 3, 2025 Stock Price Synopsis
Various analyses of Antero Resources' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Antero Stock. It can be used to describe the percentage change in the price of Antero Resources from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Antero Stock.| Antero Resources Price Rate Of Daily Change | 0.96 | |
| Antero Resources Price Daily Balance Of Power | (0.89) | |
| Antero Resources Price Action Indicator | (0.85) |
Antero Resources August 3, 2025 Stock Price Analysis
Antero Stock Price History Data
The price series of Antero Resources for the period between Mon, May 5, 2025 and Sun, Aug 3, 2025 has a statistical range of 11.27 with a coefficient of variation of 7.57. The prices are distributed with arithmetic mean of 37.8. The median price for the last 90 days is 37.66. The company issued dividends on May 9, 2016.| Open | High | Low | Close | Volume | ||
08/03/2025 | 34.46 | 34.60 | 33.18 | 33.67 | ||
| 08/01/2025 | 34.46 | 34.60 | 33.18 | 33.67 | 6,071,220 | |
07/31/2025 | 34.13 | 35.12 | 33.92 | 34.93 | 7,767,779 | |
| 07/30/2025 | 33.25 | 34.02 | 33.25 | 33.82 | 5,476,247 | |
| 07/29/2025 | 32.91 | 33.97 | 32.80 | 33.73 | 5,276,678 | |
07/28/2025 | 32.96 | 33.13 | 32.18 | 32.65 | 4,510,212 | |
07/25/2025 | 33.20 | 33.34 | 32.39 | 32.53 | 4,085,566 | |
07/24/2025 | 32.91 | 33.59 | 32.55 | 33.26 | 6,028,518 | |
| 07/23/2025 | 32.67 | 32.93 | 32.10 | 32.56 | 5,752,195 | |
| 07/22/2025 | 32.61 | 33.42 | 32.55 | 33.18 | 6,551,200 | |
07/21/2025 | 35.65 | 35.78 | 32.42 | 32.51 | 12,802,399 | |
| 07/18/2025 | 36.85 | 36.89 | 36.10 | 36.31 | 3,659,600 | |
07/17/2025 | 36.30 | 36.65 | 36.05 | 36.43 | 3,904,488 | |
07/16/2025 | 36.77 | 37.03 | 36.21 | 36.21 | 4,519,677 | |
| 07/15/2025 | 36.77 | 37.29 | 36.06 | 36.32 | 5,765,300 | |
07/14/2025 | 36.04 | 37.38 | 35.99 | 37.16 | 6,012,481 | |
07/11/2025 | 35.97 | 36.21 | 35.51 | 35.95 | 5,300,938 | |
| 07/10/2025 | 35.70 | 35.87 | 34.83 | 35.85 | 6,932,900 | |
07/09/2025 | 36.21 | 36.48 | 35.53 | 35.56 | 4,081,676 | |
07/08/2025 | 37.21 | 37.37 | 36.56 | 36.62 | 5,060,100 | |
07/07/2025 | 37.17 | 37.70 | 36.92 | 37.02 | 4,638,997 | |
07/03/2025 | 37.43 | 37.83 | 37.02 | 37.26 | 3,664,900 | |
07/02/2025 | 38.30 | 38.30 | 36.77 | 37.20 | 5,820,528 | |
07/01/2025 | 40.05 | 40.05 | 37.65 | 37.66 | 9,037,391 | |
06/30/2025 | 40.62 | 40.96 | 40.09 | 40.28 | 5,417,230 | |
06/27/2025 | 41.18 | 41.18 | 40.60 | 41.18 | 5,045,117 | |
06/26/2025 | 41.01 | 41.68 | 40.57 | 40.89 | 4,172,831 | |
06/25/2025 | 42.16 | 42.17 | 40.74 | 41.06 | 3,795,900 | |
06/24/2025 | 41.72 | 42.67 | 41.28 | 42.35 | 3,937,891 | |
06/23/2025 | 43.69 | 43.89 | 42.19 | 42.32 | 4,290,997 | |
06/20/2025 | 43.25 | 44.01 | 42.93 | 43.78 | 6,536,039 | |
06/18/2025 | 42.95 | 43.74 | 42.10 | 43.03 | 4,097,248 | |
06/17/2025 | 42.50 | 42.79 | 41.79 | 42.52 | 3,240,200 | |
06/16/2025 | 41.21 | 42.70 | 41.02 | 42.13 | 4,587,146 | |
06/13/2025 | 40.32 | 41.67 | 39.21 | 41.66 | 5,448,263 | |
06/12/2025 | 39.15 | 40.07 | 38.83 | 40.04 | 3,318,500 | |
06/11/2025 | 39.00 | 39.85 | 38.68 | 39.22 | 4,154,726 | |
06/10/2025 | 39.32 | 39.54 | 38.33 | 38.39 | 3,961,800 | |
06/09/2025 | 38.36 | 39.47 | 38.15 | 38.92 | 6,045,471 | |
06/06/2025 | 37.38 | 38.90 | 37.36 | 38.65 | 3,945,600 | |
06/05/2025 | 37.54 | 37.58 | 36.81 | 37.19 | 3,182,840 | |
06/04/2025 | 38.23 | 38.42 | 36.85 | 37.30 | 4,207,125 | |
06/03/2025 | 38.63 | 38.87 | 38.27 | 38.36 | 3,114,453 | |
06/02/2025 | 38.78 | 39.00 | 38.02 | 38.65 | 4,664,194 | |
| 05/30/2025 | 38.44 | 38.45 | 36.92 | 37.45 | 6,576,726 | |
05/29/2025 | 39.01 | 39.23 | 38.78 | 38.84 | 3,867,200 | |
05/28/2025 | 40.31 | 40.39 | 38.22 | 38.97 | 4,251,808 | |
05/27/2025 | 39.91 | 40.42 | 39.39 | 40.17 | 2,673,217 | |
05/23/2025 | 39.09 | 39.58 | 38.71 | 39.49 | 2,894,000 | |
05/22/2025 | 38.92 | 39.48 | 38.56 | 39.05 | 2,659,190 | |
05/21/2025 | 39.81 | 39.88 | 39.03 | 39.11 | 2,244,100 | |
05/20/2025 | 39.77 | 40.35 | 39.41 | 39.77 | 3,196,476 | |
05/19/2025 | 39.23 | 39.86 | 39.09 | 39.42 | 2,987,107 | |
| 05/16/2025 | 40.29 | 40.29 | 39.49 | 39.80 | 3,289,400 | |
05/15/2025 | 39.71 | 40.33 | 39.36 | 40.23 | 3,006,068 | |
05/14/2025 | 40.16 | 40.76 | 39.99 | 40.50 | 4,081,402 | |
05/13/2025 | 40.00 | 41.27 | 39.85 | 41.04 | 4,942,538 | |
05/12/2025 | 39.46 | 40.01 | 39.01 | 39.40 | 4,989,739 | |
05/09/2025 | 38.05 | 38.80 | 37.73 | 38.71 | 4,255,782 | |
05/08/2025 | 37.00 | 37.65 | 36.69 | 37.39 | 6,421,054 | |
05/07/2025 | 36.27 | 36.73 | 35.82 | 36.71 | 4,451,300 |
About Antero Resources Stock history
Antero Resources investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Antero is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Antero Resources Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Antero Resources stock prices may prove useful in developing a viable investing in Antero Resources
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 313.4 M | 318.8 M | |
| Net Income Applicable To Common Shares | 57.2 M | 95.2 M |
Antero Resources Stock Technical Analysis
Antero Resources technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Ceiling Movement Now
Price Ceiling MovementCalculate and plot Price Ceiling Movement for different equity instruments |
| All Next | Launch Module |
Antero Resources Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Antero Resources' price direction in advance. Along with the technical and fundamental analysis of Antero Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Antero to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.09) | |||
| Total Risk Alpha | (0.42) | |||
| Treynor Ratio | (1.35) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Antero Stock Analysis
When running Antero Resources' price analysis, check to measure Antero Resources' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Antero Resources is operating at the current time. Most of Antero Resources' value examination focuses on studying past and present price action to predict the probability of Antero Resources' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Antero Resources' price. Additionally, you may evaluate how the addition of Antero Resources to your portfolios can decrease your overall portfolio volatility.