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 (%)
Dec 31, 2021 17.85 17.86 17.30 17.50 4,864,591 -0.30(-1.69%)
Dec 30, 2021 18.72 18.87 17.76 17.80 4,033,688 -0.91(-4.86%)
Dec 29, 2021 18.85 19.10 18.57 18.71 3,971,509 -0.06(-0.32%)
Dec 28, 2021 19.07 19.27 18.61 18.77 3,499,407 -0.30(-1.57%)
Dec 27, 2021 18.16 19.08 17.86 19.07 3,724,791 +1.01(+5.59%)
Dec 23, 2021 18.11 18.40 17.95 18.06 3,149,527 -0.05(-0.28%)
Dec 22, 2021 18.27 18.40 17.77 18.11 4,195,892 +0.04(+0.22%)
Dec 21, 2021 17.34 18.25 17.21 18.07 6,029,629 +1.06(+6.23%)
Dec 20, 2021 16.74 17.08 16.19 17.01 5,670,779 -0.10(-0.58%)
Dec 17, 2021 17.21 17.56 16.93 17.11 8,471,217 -0.39(-2.23%)
Dec 16, 2021 17.36 18.17 17.36 17.50 6,643,199 +0.38(+2.22%)
Dec 15, 2021 16.42 17.22 16.27 17.12 8,350,836 +0.80(+4.90%)
Dec 14, 2021 16.40 16.74 16.34 16.32 3,988,645 -0.28(-1.69%)
Dec 13, 2021 17.22 17.48 16.56 16.60 5,307,249 -0.81(-4.65%)
Dec 10, 2021 17.49 17.67 16.80 17.41 5,457,062 +0.17(+0.99%)
Dec 09, 2021 17.25 17.49 16.89 17.24 5,497,900 +0.02(+0.12%)
Dec 08, 2021 17.39 17.61 17.17 17.22 4,956,036 +0.18(+1.06%)
Dec 07, 2021 16.79 17.41 16.69 17.04 7,082,167 +0.72(+4.41%)
Dec 06, 2021 16.00 16.69 15.38 16.32 6,919,447 +0.01(+0.06%)
Dec 03, 2021 16.88 17.01 15.79 16.31 6,760,757 -0.06(-0.37%)
Dec 02, 2021 15.81 16.78 15.58 16.37 8,826,099 +0.54(+3.41%)
Dec 01, 2021 17.92 18.10 15.80 15.83 10,965,518 -1.73(-9.85%)
Nov 30, 2021 18.23 18.37 16.99 17.56 8,906,217 -1.01(-5.44%)
Nov 29, 2021 18.55 18.91 17.93 18.57 5,667,002 +0.18(+0.98%)
Nov 26, 2021 17.56 18.54 17.46 18.39 6,180,318 -0.58(-3.06%)
Nov 24, 2021 18.29 19.07 18.27 18.97 3,269,933 +0.23(+1.23%)
Nov 23, 2021 18.51 18.98 18.24 18.74 5,333,042 +0.72(+4.00%)
Nov 22, 2021 18.19 18.62 17.92 18.02 6,522,513 -0.16(-0.88%)
Nov 19, 2021 18.39 18.71 18.00 18.18 9,024,521 -0.93(-4.87%)
Nov 18, 2021 19.67 20.00 19.05 19.11 5,287,711 -0.13(-0.68%)
Nov 17, 2021 19.71 20.07 18.99 19.24 4,957,389 -0.78(-3.90%)
Nov 16, 2021 19.80 20.17 19.48 20.02 5,580,627 +0.39(+1.99%)
Nov 15, 2021 19.43 19.97 18.90 19.63 4,829,917 +0.37(+1.92%)
Nov 12, 2021 19.20 19.62 19.11 19.26 5,142,973 -0.26(-1.33%)
Nov 11, 2021 19.29 19.84 19.20 19.52 5,189,720 +0.52(+2.74%)
Nov 10, 2021 20.11 19.00 9,509,512 -1.33(-6.54%)
Nov 09, 2021 20.73 20.83 19.54 20.33 5,914,370 -0.38(-1.83%)
Nov 08, 2021 21.00 21.50 20.60 20.71 5,384,546 -0.28(-1.33%)
Nov 05, 2021 20.77 21.09 20.54 20.99 3,662,944 +0.42(+2.04%)
Nov 04, 2021 21.61 21.99 20.33 20.57 5,822,132 -0.52(-2.47%)
Nov 03, 2021 20.45 21.39 20.27 21.09 7,835,009 +0.15(+0.72%)
Nov 02, 2021 20.30 21.11 20.26 20.94 5,677,071 +0.56(+2.75%)
Nov 01, 2021 20.15 21.00 20.17 20.38 6,322,308 +0.51(+2.57%)
Oct 29, 2021 20.30 20.60 19.34 19.87 6,117,771 -0.49(-2.41%)
Oct 28, 2021 19.75 20.52 19.05 20.36 9,567,339 +0.33(+1.65%)
Oct 27, 2021 20.49 21.00 19.80 20.03 7,232,292 -0.72(-3.47%)
Oct 26, 2021 21.39 20.73 20.75 5,077,225 -0.68(-3.17%)
Oct 25, 2021 20.76 21.60 20.73 21.43 7,615,197 +1.16(+5.72%)
Oct 22, 2021 19.95 20.29 19.58 20.27 5,478,842 +0.69(+3.52%)
Oct 21, 2021 20.55 20.61 19.52 19.58 6,708,709 -1.16(-5.59%)
Oct 20, 2021 20.13 20.83 19.73 20.74 5,385,745 +0.44(+2.17%)
Oct 19, 2021 19.76 20.50 19.41 20.30 6,262,558 +0.49(+2.47%)
Oct 18, 2021 20.27 21.17 19.57 19.81 8,257,539 +0.22(+1.12%)
Oct 15, 2021 19.90 20.19 19.54 19.59 5,290,401 +0.01(+0.05%)
Oct 14, 2021 19.70 20.03 19.37 19.58 7,408,920 +0.29(+1.50%)
Oct 13, 2021 19.36 19.80 18.99 19.29 4,682,956 -0.20(-1.03%)
Oct 12, 2021 19.82 20.07 18.90 19.49 8,767,144 -0.33(-1.66%)
Oct 11, 2021 20.90 21.18 19.79 19.82 7,723,833 -0.71(-3.46%)
Oct 08, 2021 20.58 21.18 20.12 20.53 5,001,456 +0.19(+0.93%)
Oct 07, 2021 19.82 20.43 19.48 20.34 6,402,580 +0.59(+2.99%)
Oct 06, 2021 20.25 20.45 19.56 19.75 8,938,104 -1.01(-4.87%)
Oct 05, 2021 21.01 21.12 19.70 20.76 11,123,584 +0.34(+1.67%)
Oct 04, 2021 19.77 21.25 19.55 20.42 11,641,555 +1.24(+6.47%)
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.