Skip to main content

Antero Resources Corp (NY: AR )

29.23 +0.51 (+1.78%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.23 40.52 39.80 40.01 1,652,182 -0.33(-0.82%)
May 28, 2015 40.23 41.26 39.47 40.34 2,080,311 +0.04(+0.10%)
May 27, 2015 40.19 40.64 39.68 40.30 1,160,004 +0.00(+0.00%)
May 26, 2015 40.32 40.81 39.96 40.30 1,484,726 -0.50(-1.23%)
May 22, 2015 40.56 40.80 40.80 40.80 1,192,700 -0.47(-1.14%)
May 21, 2015 40.99 41.65 40.99 41.27 1,172,764 +0.29(+0.71%)
May 20, 2015 40.94 41.25 40.27 40.98 1,322,934 -0.14(-0.34%)
May 19, 2015 41.60 41.83 40.65 41.12 1,485,595 -1.40(-3.29%)
May 18, 2015 42.45 42.99 41.69 42.52 1,558,954 -0.23(-0.54%)
May 15, 2015 41.60 43.45 41.28 42.75 2,149,546 +0.85(+2.03%)
May 14, 2015 42.96 43.13 41.80 41.90 2,340,007 -1.34(-3.10%)
May 13, 2015 44.75 44.98 42.88 43.24 1,974,397 -1.12(-2.52%)
May 12, 2015 45.11 45.44 44.17 44.36 1,922,772 -0.13(-0.29%)
May 11, 2015 45.64 45.89 44.29 44.49 1,446,239 -1.16(-2.54%)
May 08, 2015 43.56 46.06 42.84 45.65 3,119,716 +2.07(+4.75%)
May 07, 2015 43.89 43.90 42.82 43.58 1,647,092 -0.47(-1.07%)
May 06, 2015 44.47 45.03 43.71 44.05 2,383,172 +0.13(+0.30%)
May 05, 2015 45.00 45.19 43.62 43.92 1,729,120 -0.53(-1.19%)
May 04, 2015 44.90 45.15 43.97 44.45 1,143,229 -0.44(-0.98%)
May 01, 2015 44.38 45.50 43.82 44.89 2,770,427 +0.58(+1.31%)
Apr 30, 2015 44.73 44.83 40.22 44.31 2,731,163 +1.71(+4.01%)
Apr 29, 2015 41.67 42.90 41.43 42.60 1,417,916 +0.68(+1.62%)
Apr 28, 2015 41.87 42.66 41.69 41.92 1,195,800 +0.11(+0.26%)
Apr 27, 2015 42.18 42.59 41.67 41.81 1,703,083 -0.75(-1.76%)
Apr 24, 2015 41.99 42.83 41.78 42.56 1,632,089 +0.26(+0.61%)
Apr 23, 2015 42.08 42.81 42.00 42.30 1,140,380 +0.35(+0.83%)
Apr 22, 2015 41.54 42.16 41.15 41.95 987,440 +0.57(+1.38%)
Apr 21, 2015 41.67 42.19 40.99 41.38 1,245,565 -0.20(-0.48%)
Apr 20, 2015 41.17 42.25 41.08 41.58 1,385,630 +0.11(+0.27%)
Apr 17, 2015 41.14 41.64 40.53 41.47 1,480,767 -0.10(-0.24%)
Apr 16, 2015 41.06 42.01 40.14 41.57 2,493,865 +0.22(+0.53%)
Apr 15, 2015 39.39 41.70 38.87 41.35 2,104,215 +2.36(+6.05%)
Apr 14, 2015 37.88 39.19 37.87 38.99 1,323,707 +1.40(+3.72%)
Apr 13, 2015 37.45 37.71 37.07 37.59 1,228,629 +0.24(+0.64%)
Apr 10, 2015 37.74 37.86 36.98 37.35 968,712 -0.33(-0.88%)
Apr 09, 2015 37.72 38.06 37.31 37.68 1,031,231 +0.13(+0.35%)
Apr 08, 2015 38.24 38.26 37.19 37.55 1,921,447 -0.46(-1.21%)
Apr 07, 2015 36.97 38.09 36.97 38.01 2,448,013 +0.85(+2.29%)
Apr 06, 2015 37.14 37.48 36.92 37.16 2,233,530 +0.38(+1.03%)
Apr 02, 2015 35.24 36.78 36.78 36.78 2,074,100 +1.43(+4.05%)
Apr 01, 2015 35.39 36.18 35.09 35.35 1,472,927 +0.03(+0.08%)
Mar 31, 2015 34.82 35.73 34.63 35.32 1,459,219 +0.11(+0.31%)
Mar 30, 2015 35.26 36.02 34.35 35.21 1,505,821 +0.24(+0.69%)
Mar 27, 2015 35.00 35.37 34.49 34.97 881,039 -0.36(-1.02%)
Mar 26, 2015 36.62 36.71 34.84 35.33 1,200,484 -0.12(-0.34%)
Mar 25, 2015 35.43 36.08 34.86 35.45 1,605,160 +0.37(+1.05%)
Mar 24, 2015 35.43 35.51 34.80 35.08 1,441,919 -0.20(-0.57%)
Mar 23, 2015 35.77 36.62 35.20 35.28 1,289,096 -0.75(-2.08%)
Mar 20, 2015 36.00 36.58 35.66 36.03 1,856,546 +0.40(+1.12%)
Mar 19, 2015 36.14 36.29 35.57 35.63 1,266,783 -1.33(-3.60%)
Mar 18, 2015 34.96 37.13 34.75 36.96 1,537,777 +1.51(+4.26%)
Mar 17, 2015 34.72 35.83 34.53 35.45 1,412,591 +0.52(+1.49%)
Mar 16, 2015 34.86 35.08 33.68 34.93 1,535,383 -0.23(-0.65%)
Mar 13, 2015 35.94 35.99 34.80 35.16 1,349,775 -1.22(-3.35%)
Mar 12, 2015 36.57 37.14 35.88 36.38 1,270,625 -0.05(-0.14%)
Mar 11, 2015 35.60 36.64 35.25 36.43 1,635,366 +0.90(+2.53%)
Mar 10, 2015 35.72 36.06 35.22 35.53 1,908,214 -0.52(-1.44%)
Mar 09, 2015 37.54 37.65 36.03 36.05 2,813,356 -0.84(-2.28%)
Mar 06, 2015 37.00 37.37 36.65 36.89 3,895,851 -0.24(-0.65%)
Mar 05, 2015 38.01 38.11 36.99 37.13 9,993,418 -1.32(-3.43%)
Mar 04, 2015 38.24 38.55 37.53 38.45 806,553 +0.60(+1.59%)
Mar 03, 2015 38.25 38.73 37.76 37.85 1,182,594 -0.17(-0.45%)
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.