Indicators

Antero Resources Corp (NY: AR )

32.39 +0.95 (+3.02%)

Streaming Delayed Price Updated: 9:42 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.00	13.13	12.80	12.91	3,974,790	-0.01(-0.08%)
May 27, 2021	12.65	13.07	12.65	12.92	5,014,069	+0.24(+1.89%)
May 26, 2021	12.27	12.74	12.26	12.68	3,551,265	+0.40(+3.26%)
May 25, 2021	12.72	12.85	12.26	12.28	4,087,057	-0.46(-3.61%)
May 24, 2021	12.80	12.87	12.38	12.74	4,850,753	-0.02(-0.16%)
May 21, 2021	13.00	13.20	12.73	12.76	5,420,263	+0.04(+0.31%)
May 20, 2021	12.96	13.19	12.40	12.72	6,065,463	-0.20(-1.55%)
May 19, 2021	12.37	12.99	12.22	12.92	10,377,869	+0.40(+3.19%)
May 18, 2021	12.50	12.81	12.24	12.52	7,642,324	-0.15(-1.18%)
May 17, 2021	11.95	12.68	11.82	12.67	9,289,916	+0.83(+7.01%)
May 14, 2021	11.03	11.91	10.98	11.84	7,897,324	+1.02(+9.43%)
May 13, 2021	10.95	11.21	10.59	10.82	8,401,495	-0.31(-2.79%)
May 12, 2021	11.58	11.79	11.07	11.13	10,222,789	-0.34(-2.96%)
May 11, 2021	10.91	11.64	10.85	11.47	11,156,849	+0.46(+4.18%)
May 10, 2021	10.99	11.40	10.76	11.01	10,596,555	+0.20(+1.85%)
May 07, 2021	10.35	10.83	10.22	10.81	7,203,716	+0.33(+3.15%)
May 06, 2021	10.45	10.50	10.09	10.48	6,402,638	+0.07(+0.67%)
May 05, 2021	10.41	10.62	10.08	10.41	6,669,371	+0.10(+0.97%)
May 04, 2021	9.820	10.36	9.500	10.31	8,491,563	+0.52(+5.31%)

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.