Indicators

Antero Resources Corp (NY: AR )

33.80 +0.41 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.