Skip to main content

Antero Resources Corp (NY: AR )

28.90 -0.89 (-2.99%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 30.47 30.79 29.57 29.79 3,029,526 -0.39(-1.29%)
Apr 11, 2024 30.65 30.78 29.67 30.18 3,700,303 -0.31(-1.02%)
Apr 10, 2024 29.97 30.52 29.82 30.49 4,595,348 +0.26(+0.86%)
Apr 09, 2024 30.23 30.41 29.57 30.23 4,171,005 +0.26(+0.87%)
Apr 08, 2024 29.52 30.18 29.21 29.97 4,560,415 +0.68(+2.32%)
Apr 05, 2024 28.89 29.33 28.58 29.29 3,461,050 +0.33(+1.14%)
Apr 04, 2024 29.50 29.81 28.79 28.96 4,001,265 -0.45(-1.53%)
Apr 03, 2024 29.69 29.69 29.21 29.41 4,840,961 -0.10(-0.34%)
Apr 02, 2024 29.18 29.51 28.92 29.51 4,511,583 +0.12(+0.41%)
Apr 01, 2024 29.49 29.50 29.00 29.39 3,767,426 +0.39(+1.34%)
Mar 28, 2024 28.85 29.32 28.75 29.00 5,788,497 +0.28(+0.97%)
Mar 27, 2024 27.20 28.74 27.16 28.72 5,634,225 +1.40(+5.12%)
Mar 26, 2024 27.59 27.74 27.25 27.32 2,952,065 -0.14(-0.51%)
Mar 25, 2024 27.13 27.71 27.11 27.46 3,514,529 +0.47(+1.74%)
Mar 22, 2024 26.80 27.17 26.64 26.99 3,403,678 +0.12(+0.45%)
Mar 21, 2024 26.64 27.17 26.57 26.87 3,452,616 +0.18(+0.67%)
Mar 20, 2024 26.19 26.84 26.09 26.69 3,978,512 +0.62(+2.38%)
Mar 19, 2024 25.50 26.21 25.45 26.07 2,862,581 +0.47(+1.84%)
Mar 18, 2024 25.85 25.94 25.45 25.60 3,576,150 -0.21(-0.81%)
Mar 15, 2024 25.91 26.23 25.64 25.81 5,920,190 -0.37(-1.41%)
Mar 14, 2024 26.07 26.26 25.62 26.18 3,336,089 +0.12(+0.46%)
Mar 13, 2024 26.05 26.57 25.98 26.06 4,756,283 -0.12(-0.46%)
Mar 12, 2024 26.70 26.72 26.00 26.18 3,510,832 -0.14(-0.53%)
Mar 11, 2024 26.46 26.54 25.84 26.32 5,158,440 -0.33(-1.24%)
Mar 08, 2024 26.53 26.85 26.41 26.65 2,649,378 +0.17(+0.64%)
Mar 07, 2024 26.85 26.96 26.43 26.48 3,472,477 -0.39(-1.45%)
Mar 06, 2024 27.05 27.26 26.55 26.87 2,881,687 -0.08(-0.30%)
Mar 05, 2024 26.65 27.30 26.55 26.95 3,944,951 +0.21(+0.79%)
Mar 04, 2024 26.60 27.00 26.44 26.74 6,356,816 +0.82(+3.16%)
Mar 01, 2024 25.87 26.41 25.71 25.92 3,776,187 +0.22(+0.86%)
Feb 29, 2024 25.49 25.90 25.31 25.70 4,418,875 +0.24(+0.94%)
Feb 28, 2024 25.45 25.79 25.30 25.46 2,650,074 +0.05(+0.20%)
Feb 27, 2024 25.73 25.84 25.34 25.41 2,957,165 -0.01(-0.04%)
Feb 26, 2024 25.60 25.93 25.18 25.42 5,317,841 +0.21(+0.83%)
Feb 23, 2024 25.23 25.48 24.62 25.21 5,581,830 -0.48(-1.87%)
Feb 22, 2024 24.80 26.03 24.43 25.69 6,551,034 +0.06(+0.23%)
Feb 21, 2024 24.85 26.49 24.82 25.63 13,923,252 +2.22(+9.48%)
Feb 20, 2024 23.83 24.01 23.25 23.41 5,741,429 -0.56(-2.34%)
Feb 16, 2024 23.62 24.19 23.30 23.97 7,117,244 +0.45(+1.91%)
Feb 15, 2024 22.68 23.78 22.01 23.52 14,262,632 +2.31(+10.89%)
Feb 14, 2024 20.89 21.32 20.56 21.21 9,348,229 +0.21(+1.00%)
Feb 13, 2024 21.16 21.28 20.77 21.00 6,271,050 -0.50(-2.33%)
Feb 12, 2024 21.20 22.00 21.15 21.50 5,174,755 +0.36(+1.70%)
Feb 09, 2024 21.50 21.70 20.95 21.14 5,457,807 -0.49(-2.27%)
Feb 08, 2024 21.17 21.79 21.16 21.63 5,237,173 +0.27(+1.26%)
Feb 07, 2024 21.66 21.74 21.23 21.36 3,066,407 -0.18(-0.84%)
Feb 06, 2024 21.13 21.88 21.02 21.54 3,288,537 +0.42(+1.99%)
Feb 05, 2024 21.71 21.71 21.11 21.12 3,341,031 -0.77(-3.52%)
Feb 02, 2024 22.09 22.20 21.66 21.89 2,749,629 -0.27(-1.22%)
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.