Skip to main content

Antero Resources Corp (NY: AR )

29.00 +0.28 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.80 21.80 20.87 21.19 3,593,148 -0.34(-1.58%)
Apr 27, 2017 21.74 21.83 21.22 21.53 3,310,172 -0.42(-1.91%)
Apr 26, 2017 21.83 22.36 21.65 21.95 3,516,116 +0.10(+0.46%)
Apr 25, 2017 21.48 21.87 21.34 21.85 3,708,375 +0.35(+1.63%)
Apr 24, 2017 21.39 21.76 21.28 21.50 3,514,577 +0.11(+0.51%)
Apr 21, 2017 21.34 21.50 21.11 21.39 3,507,632 +0.02(+0.09%)
Apr 20, 2017 21.39 21.60 21.37 21.37 2,819,928 -0.02(-0.09%)
Apr 19, 2017 21.94 22.06 21.35 21.39 3,777,549 -0.56(-2.55%)
Apr 18, 2017 21.79 22.16 21.68 21.95 2,227,371 -0.05(-0.23%)
Apr 17, 2017 22.00 22.13 21.78 22.00 2,471,627 -0.06(-0.27%)
Apr 13, 2017 22.70 22.70 22.02 22.06 1,769,484 -0.54(-2.39%)
Apr 12, 2017 23.09 23.21 22.48 22.60 2,684,660 -0.52(-2.25%)
Apr 11, 2017 23.33 23.39 22.77 23.12 2,929,222 -0.32(-1.37%)
Apr 10, 2017 23.17 23.56 23.13 23.44 2,444,290 +0.30(+1.30%)
Apr 07, 2017 23.05 23.31 22.89 23.14 3,311,662 +0.07(+0.30%)
Apr 06, 2017 22.90 23.14 22.80 23.07 2,821,262 +0.32(+1.41%)
Apr 05, 2017 23.38 23.53 22.74 22.75 5,661,546 -0.41(-1.77%)
Apr 04, 2017 22.96 23.20 22.71 23.16 3,588,797 +0.42(+1.85%)
Apr 03, 2017 22.81 22.93 22.43 22.74 4,026,447 -0.07(-0.31%)
Mar 31, 2017 22.79 23.07 22.52 22.81 3,388,597 -0.09(-0.39%)
Mar 30, 2017 23.16 23.31 22.84 22.90 2,539,402 -0.23(-0.99%)
Mar 29, 2017 22.59 23.18 22.52 23.13 3,080,760 +0.46(+2.03%)
Mar 28, 2017 22.70 22.94 22.39 22.67 3,537,708 +0.04(+0.18%)
Mar 27, 2017 22.32 22.73 22.08 22.63 3,321,843 +0.14(+0.62%)
Mar 24, 2017 22.33 22.63 22.24 22.49 2,966,533 +0.23(+1.03%)
Mar 23, 2017 22.45 22.72 22.24 22.26 4,821,933 -0.21(-0.93%)
Mar 22, 2017 22.81 22.91 22.17 22.47 3,515,424 -0.45(-1.96%)
Mar 21, 2017 23.85 23.85 22.83 22.92 2,863,530 -0.50(-2.13%)
Mar 20, 2017 23.56 23.59 23.14 23.42 2,315,827 -0.06(-0.26%)
Mar 17, 2017 23.72 23.81 23.40 23.48 2,732,874 -0.15(-0.63%)
Mar 16, 2017 24.25 24.31 23.51 23.63 4,208,023 -0.25(-1.05%)
Mar 15, 2017 23.87 23.99 23.43 23.88 3,311,674 +0.31(+1.32%)
Mar 14, 2017 23.90 23.94 23.35 23.57 2,548,964 -0.53(-2.20%)
Mar 13, 2017 23.88 24.14 23.70 24.10 2,135,124 +0.30(+1.26%)
Mar 10, 2017 24.33 24.54 23.64 23.80 3,296,157 -0.40(-1.65%)
Mar 09, 2017 24.36 24.36 23.49 24.20 3,372,998 -0.08(-0.33%)
Mar 08, 2017 24.39 24.78 24.25 24.28 3,008,157 -0.16(-0.65%)
Mar 07, 2017 24.78 24.87 24.38 24.44 4,385,282 -0.42(-1.69%)
Mar 06, 2017 24.31 24.93 24.29 24.86 3,694,034 +0.58(+2.39%)
Mar 03, 2017 24.67 24.95 24.23 24.28 3,559,859 -0.29(-1.18%)
Mar 02, 2017 24.48 24.99 24.12 24.57 4,595,542 +0.10(+0.41%)
Mar 01, 2017 24.40 24.66 23.90 24.47 5,800,870 +0.49(+2.04%)
Feb 28, 2017 24.06 24.19 23.55 23.98 5,012,409 -0.14(-0.58%)
Feb 27, 2017 23.94 24.33 23.91 24.12 3,112,544 +0.12(+0.50%)
Feb 24, 2017 24.24 24.29 23.81 24.00 3,702,438 -0.30(-1.23%)
Feb 23, 2017 24.85 25.11 24.18 24.30 3,753,960 -0.24(-0.98%)
Feb 22, 2017 24.68 24.89 24.53 24.54 3,946,289 -0.37(-1.49%)
Feb 21, 2017 24.94 25.29 24.78 24.91 2,717,046 -0.16(-0.64%)
Feb 17, 2017 25.07 25.07 25.07 0 -0.12(-0.48%)
Feb 16, 2017 25.79 25.98 25.00 25.19 2,755,066 -0.64(-2.48%)
Feb 15, 2017 25.61 26.09 25.50 25.83 3,186,303 +0.27(+1.06%)
Feb 14, 2017 24.93 25.58 24.68 25.56 2,591,573 +0.64(+2.57%)
Feb 13, 2017 24.69 24.96 24.59 24.92 1,708,324 +0.06(+0.24%)
Feb 10, 2017 25.13 25.31 24.75 24.86 1,846,098 -0.21(-0.84%)
Feb 09, 2017 25.01 25.27 24.86 25.07 3,532,906 +0.25(+1.01%)
Feb 08, 2017 25.10 25.17 24.60 24.82 3,608,390 -0.62(-2.44%)
Feb 07, 2017 25.44 25.54 24.76 25.44 4,675,100 +0.03(+0.12%)
Feb 06, 2017 26.27 26.60 25.10 25.41 5,016,303 -0.75(-2.87%)
Feb 03, 2017 25.64 26.26 25.53 26.16 2,738,831 +0.58(+2.27%)
Feb 02, 2017 24.71 25.91 24.63 25.58 4,551,533 +0.93(+3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.