Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Resources Corp (NY: AR )

28.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.900 10.40 9.710 10.20 5,807,784 +0.33(+3.34%)
Mar 30, 2021 10.00 10.10 9.635 9.870 5,935,371 -0.19(-1.89%)
Mar 29, 2021 10.33 10.62 10.05 10.06 5,292,574 -0.41(-3.92%)
Mar 26, 2021 10.10 10.56 9.950 10.47 9,267,800 +0.62(+6.29%)
Mar 25, 2021 8.800 9.900 8.640 9.850 8,761,823 +0.73(+8.00%)
Mar 24, 2021 9.380 9.565 9.100 9.120 7,907,733 -0.07(-0.76%)
Mar 23, 2021 9.650 9.770 9.145 9.190 9,325,583 -0.83(-8.28%)
Mar 22, 2021 9.800 10.15 9.590 10.02 6,938,674 +0.21(+2.14%)
Mar 19, 2021 9.290 9.885 9.160 9.810 15,058,500 +0.53(+5.71%)
Mar 18, 2021 10.13 10.20 9.090 9.280 9,680,889 -0.97(-9.46%)
Mar 17, 2021 9.810 10.34 9.760 10.25 7,442,849 +0.32(+3.22%)
Mar 16, 2021 9.910 10.12 9.785 9.930 6,566,925 -0.16(-1.59%)
Mar 15, 2021 10.21 10.49 9.900 10.09 5,523,149 -0.15(-1.46%)
Mar 12, 2021 10.51 10.61 10.05 10.24 7,067,700 -0.32(-3.03%)
Mar 11, 2021 10.45 10.69 10.25 10.56 6,881,396 +0.22(+2.13%)
Mar 10, 2021 9.290 10.48 9.270 10.34 10,915,614 +1.10(+11.90%)
Mar 09, 2021 9.780 9.870 9.220 9.240 6,926,375 -0.48(-4.94%)
Mar 08, 2021 9.950 10.17 9.650 9.720 7,171,823 -0.16(-1.62%)
Mar 05, 2021 10.09 10.30 9.454 9.880 10,305,900 +0.06(+0.61%)
Mar 04, 2021 9.570 10.15 9.340 9.820 10,440,601 +0.25(+2.61%)
Mar 03, 2021 9.650 10.00 9.560 9.570 6,500,127 +0.06(+0.63%)
Mar 02, 2021 9.790 10.01 9.430 9.510 8,269,339 -0.29(-2.96%)
Mar 01, 2021 9.250 9.850 9.170 9.800 7,936,237 +0.80(+8.89%)
Feb 26, 2021 9.240 9.460 8.780 9.000 6,972,300 -0.25(-2.70%)
Feb 25, 2021 9.560 9.910 9.110 9.250 8,642,562 -0.29(-3.04%)
Feb 24, 2021 9.000 9.720 8.870 9.540 8,532,966 +0.62(+6.95%)
Feb 23, 2021 8.640 9.050 8.030 8.920 9,783,138 +0.16(+1.83%)
Feb 22, 2021 9.030 9.330 8.730 8.760 11,401,608 -0.20(-2.23%)
Feb 19, 2021 9.250 9.380 8.700 8.960 14,263,300 +0.00(+0.00%)
Feb 18, 2021 9.300 9.320 8.190 8.960 28,186,778 -0.82(-8.38%)
Feb 17, 2021 9.560 9.950 9.310 9.780 13,088,241 +0.29(+3.06%)
Feb 16, 2021 9.470 10.04 8.950 9.490 16,832,694 +0.49(+5.44%)
Feb 12, 2021 7.960 9.010 7.920 9.000 13,775,100 +0.89(+10.97%)
Feb 11, 2021 8.480 8.500 7.960 8.110 8,488,534 -0.29(-3.45%)
Feb 10, 2021 8.200 8.630 7.900 8.400 9,294,480 +0.33(+4.09%)
Feb 09, 2021 7.970 8.240 7.760 8.070 7,273,066 -0.01(-0.12%)
Feb 08, 2021 7.690 8.150 7.660 8.080 8,795,792 +0.54(+7.16%)
Feb 05, 2021 7.420 7.670 7.240 7.540 8,536,600 +0.30(+4.14%)
Feb 04, 2021 7.340 7.430 7.110 7.240 7,350,691 +0.00(+0.00%)
Feb 03, 2021 7.060 7.270 6.960 7.240 13,164,133 +0.23(+3.28%)
Feb 02, 2021 7.470 7.520 7.000 7.010 6,763,505 -0.21(-2.91%)
Feb 01, 2021 7.230 7.500 7.040 7.220 8,513,891 +0.28(+4.03%)
Jan 29, 2021 7.490 7.860 6.880 6.940 11,225,300 -0.67(-8.80%)
Jan 28, 2021 7.650 7.920 7.060 7.610 15,074,345 +0.07(+0.93%)
Jan 27, 2021 6.840 8.030 6.710 7.540 15,123,920 +0.52(+7.41%)
Jan 26, 2021 7.100 7.210 6.860 7.020 7,932,472 +0.16(+2.33%)
Jan 25, 2021 6.790 6.970 6.480 6.860 7,599,285 +0.19(+2.85%)
Jan 22, 2021 6.420 6.680 6.290 6.670 6,229,100 +0.15(+2.30%)
Jan 21, 2021 6.700 6.950 6.400 6.520 8,833,438 -0.23(-3.41%)
Jan 20, 2021 7.100 7.240 6.550 6.750 9,091,499 -0.31(-4.39%)
Jan 19, 2021 7.310 7.440 6.830 7.060 7,618,174 -0.20(-2.75%)
Jan 15, 2021 7.200 7.430 7.080 7.260 7,089,100 -0.02(-0.27%)
Jan 14, 2021 7.510 7.570 7.220 7.280 8,904,902 -0.08(-1.09%)
Jan 13, 2021 7.600 7.830 7.300 7.360 9,443,959 -0.25(-3.29%)
Jan 12, 2021 6.950 7.710 6.900 7.610 16,746,842 +0.94(+14.09%)
Jan 11, 2021 5.880 6.720 5.750 6.670 10,830,690 +0.69(+11.54%)
Jan 08, 2021 6.150 6.265 5.880 5.980 12,891,701 -0.23(-3.70%)
Jan 07, 2021 6.390 6.590 6.110 6.210 9,704,506 -0.14(-2.20%)
Jan 06, 2021 6.170 6.390 6.010 6.350 9,393,432 +0.27(+4.44%)
Jan 05, 2021 5.790 6.380 5.730 6.080 9,948,291 +0.43(+7.61%)
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.