Skip to main content

Antero Resources Corp (NY: AR )

28.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.91 19.24 18.79 19.11 4,322,101 +0.07(+0.37%)
May 30, 2018 18.70 19.13 18.50 19.04 3,154,882 +0.45(+2.42%)
May 29, 2018 18.09 18.62 18.09 18.59 3,676,069 +0.32(+1.75%)
May 25, 2018 18.27 18.27 18.27 0 -0.15(-0.81%)
May 24, 2018 18.62 18.81 18.38 18.42 3,704,293 -0.42(-2.23%)
May 23, 2018 18.98 19.00 18.46 18.84 2,533,613 -0.24(-1.26%)
May 22, 2018 19.43 19.78 19.03 19.08 2,370,556 -0.23(-1.19%)
May 21, 2018 19.23 19.39 19.04 19.31 2,251,030 +0.20(+1.05%)
May 18, 2018 19.51 19.62 19.00 19.11 2,552,216 -0.41(-2.10%)
May 17, 2018 19.37 19.59 19.31 19.52 2,427,864 +0.20(+1.04%)
May 16, 2018 18.92 19.41 18.91 19.32 2,327,587 +0.35(+1.85%)
May 15, 2018 18.92 19.07 18.88 18.97 1,741,930 +0.04(+0.21%)
May 14, 2018 18.62 19.09 18.57 18.93 2,156,295 +0.46(+2.49%)
May 11, 2018 18.88 18.89 18.41 18.47 1,741,114 -0.50(-2.64%)
May 10, 2018 19.07 19.13 18.70 18.97 2,229,872 +0.00(+0.00%)
May 09, 2018 18.75 19.30 18.75 18.97 3,857,638 +0.44(+2.37%)
May 08, 2018 18.24 18.54 17.93 18.53 3,579,823 +0.28(+1.53%)
May 07, 2018 18.42 18.72 18.14 18.25 2,890,423 +0.08(+0.44%)
May 04, 2018 18.31 18.43 18.08 18.17 2,978,840 -0.21(-1.14%)
May 03, 2018 18.87 19.04 18.32 18.38 4,598,757 -0.70(-3.67%)
May 02, 2018 19.11 19.25 19.03 19.08 2,351,750 -0.09(-0.47%)
May 01, 2018 18.93 19.29 18.81 19.17 2,393,332 +0.17(+0.89%)
Apr 30, 2018 18.98 19.13 18.82 19.00 4,016,663 -0.10(-0.52%)
Apr 27, 2018 19.29 19.47 19.04 19.10 2,702,726 -0.31(-1.60%)
Apr 26, 2018 19.35 19.65 18.70 19.41 4,745,541 +0.20(+1.04%)
Apr 25, 2018 19.22 19.24 18.87 19.21 3,309,444 -0.14(-0.72%)
Apr 24, 2018 20.04 20.04 19.19 19.35 3,928,743 -0.46(-2.32%)
Apr 23, 2018 19.64 19.85 19.32 19.81 2,920,175 +0.05(+0.25%)
Apr 20, 2018 20.33 20.33 19.58 19.76 4,399,668 -0.57(-2.80%)
Apr 19, 2018 20.48 20.60 20.04 20.33 4,215,071 -0.09(-0.44%)
Apr 18, 2018 20.56 20.67 20.31 20.42 3,847,688 +0.03(+0.15%)
Apr 17, 2018 20.47 20.61 20.21 20.39 2,362,153 -0.23(-1.12%)
Apr 16, 2018 20.80 20.80 20.52 20.62 2,673,946 -0.10(-0.48%)
Apr 13, 2018 20.97 21.00 20.52 20.72 3,711,936 -0.02(-0.10%)
Apr 12, 2018 21.20 21.24 20.57 20.74 2,959,971 -0.35(-1.66%)
Apr 11, 2018 20.55 21.13 20.50 21.09 2,561,581 +0.55(+2.68%)
Apr 10, 2018 20.33 20.85 20.20 20.54 3,260,482 +0.48(+2.39%)
Apr 09, 2018 20.31 20.37 20.06 20.06 2,287,876 -0.05(-0.25%)
Apr 06, 2018 20.08 20.29 19.80 20.11 4,593,562 -0.16(-0.79%)
Apr 05, 2018 19.73 20.36 19.72 20.27 2,128,031 +0.63(+3.21%)
Apr 04, 2018 19.30 19.71 19.28 19.64 2,226,350 +0.05(+0.26%)
Apr 03, 2018 19.52 19.66 19.16 19.59 2,479,074 +0.30(+1.56%)
Apr 02, 2018 19.69 19.74 19.00 19.29 2,924,852 -0.56(-2.82%)
Mar 29, 2018 19.85 19.85 19.85 0 +0.64(+3.33%)
Mar 28, 2018 19.24 19.36 18.98 19.21 2,864,825 -0.01(-0.05%)
Mar 27, 2018 19.87 19.89 19.11 19.22 2,948,587 -0.53(-2.68%)
Mar 26, 2018 19.80 19.83 19.18 19.75 3,242,611 +0.40(+2.07%)
Mar 23, 2018 19.97 20.12 19.32 19.35 2,659,470 -0.50(-2.52%)
Mar 22, 2018 19.86 20.18 19.77 19.85 2,492,515 -0.26(-1.29%)
Mar 21, 2018 19.79 20.29 19.72 20.11 2,920,080 +0.42(+2.13%)
Mar 20, 2018 19.81 19.95 19.62 19.69 2,265,684 +0.10(+0.51%)
Mar 19, 2018 20.17 20.28 19.48 19.59 3,528,933 -0.81(-3.97%)
Mar 16, 2018 20.29 20.55 20.20 20.40 3,852,404 +0.16(+0.79%)
Mar 15, 2018 20.99 21.24 20.07 20.24 7,373,997 -0.61(-2.93%)
Mar 14, 2018 20.77 20.97 20.72 20.85 2,406,304 +0.03(+0.14%)
Mar 13, 2018 20.88 21.19 20.75 20.82 2,081,960 -0.04(-0.19%)
Mar 12, 2018 20.91 21.10 20.53 20.86 3,971,244 +0.05(+0.24%)
Mar 09, 2018 20.48 20.91 20.35 20.81 4,212,448 +0.48(+2.36%)
Mar 08, 2018 20.70 20.92 20.23 20.33 3,392,679 -0.41(-1.98%)
Mar 07, 2018 21.07 20.35 20.74 3,866,724 +0.21(+1.02%)
Mar 06, 2018 20.50 20.74 20.30 20.53 5,564,854 +0.14(+0.69%)
Mar 05, 2018 19.91 20.44 19.89 20.39 3,042,776 +0.40(+2.00%)
Mar 02, 2018 19.38 20.02 19.02 19.99 3,261,588 +0.50(+2.57%)
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.