Skip to main content

Antero Resources Corp (NY: AR )

29.00 +0.28 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.87 23.04 22.61 22.68 3,968,331 -0.25(-1.09%)
Dec 28, 2023 22.80 23.18 22.68 22.93 3,685,643 +0.18(+0.79%)
Dec 27, 2023 23.19 23.26 22.64 22.75 4,046,584 -0.19(-0.83%)
Dec 26, 2023 22.78 23.12 22.62 22.94 5,142,607 +0.16(+0.70%)
Dec 22, 2023 22.79 23.02 22.62 22.78 3,937,774 +0.02(+0.09%)
Dec 21, 2023 22.01 22.77 21.95 22.76 4,404,649 +1.05(+4.84%)
Dec 20, 2023 22.53 22.67 21.70 21.71 3,487,784 -0.79(-3.51%)
Dec 19, 2023 22.33 22.51 21.81 22.50 4,107,943 +0.13(+0.58%)
Dec 18, 2023 22.46 22.82 22.18 22.37 5,305,557 +0.38(+1.73%)
Dec 15, 2023 21.93 22.21 21.48 21.99 14,949,389 +0.12(+0.55%)
Dec 14, 2023 21.68 22.28 21.29 21.87 7,862,340 +0.82(+3.90%)
Dec 13, 2023 20.41 21.09 20.34 21.05 6,707,831 +0.68(+3.34%)
Dec 12, 2023 20.57 20.70 20.10 20.37 7,138,196 -0.82(-3.87%)
Dec 11, 2023 20.15 21.28 20.13 21.19 6,918,235 +0.27(+1.29%)
Dec 08, 2023 21.10 21.18 20.70 20.92 5,919,756 -0.08(-0.38%)
Dec 07, 2023 21.71 21.92 20.88 21.00 7,922,315 -0.77(-3.54%)
Dec 06, 2023 22.37 22.86 21.73 21.77 6,730,316 -0.77(-3.42%)
Dec 05, 2023 23.19 23.42 22.53 22.54 4,788,526 -0.49(-2.13%)
Dec 04, 2023 23.04 23.48 22.91 23.03 4,889,332 -0.85(-3.56%)
Dec 01, 2023 23.52 24.48 23.37 23.88 3,315,434 +0.25(+1.06%)
Nov 30, 2023 24.03 24.53 23.32 23.63 6,401,326 -0.03(-0.13%)
Nov 29, 2023 24.15 24.27 23.64 23.66 4,336,065 -0.37(-1.54%)
Nov 28, 2023 24.25 24.37 23.90 24.03 3,238,984 -0.29(-1.19%)
Nov 27, 2023 24.80 24.86 24.08 24.32 4,762,147 -0.81(-3.22%)
Nov 24, 2023 24.71 25.21 24.66 25.13 1,320,269 +0.06(+0.24%)
Nov 22, 2023 24.42 25.16 24.28 25.07 3,028,223 +0.22(+0.89%)
Nov 21, 2023 25.06 25.17 24.72 24.85 3,847,411 -0.37(-1.47%)
Nov 20, 2023 25.65 25.66 25.17 25.22 5,013,325 -0.40(-1.56%)
Nov 17, 2023 25.51 25.86 25.26 25.62 3,688,710 +0.10(+0.39%)
Nov 16, 2023 26.56 26.75 25.05 25.52 7,086,504 -1.33(-4.95%)
Nov 15, 2023 26.59 27.29 26.49 26.85 3,383,370 +0.44(+1.67%)
Nov 14, 2023 26.31 26.95 26.23 26.41 3,532,553 +0.09(+0.34%)
Nov 13, 2023 26.07 26.66 25.74 26.32 3,344,779 +0.59(+2.29%)
Nov 10, 2023 26.45 26.49 25.68 25.73 3,558,543 -0.46(-1.76%)
Nov 09, 2023 26.90 26.97 26.09 26.19 5,483,130 -0.56(-2.09%)
Nov 08, 2023 27.45 27.70 26.47 26.75 3,902,321 -0.99(-3.57%)
Nov 07, 2023 28.42 28.49 27.43 27.74 4,714,712 -1.22(-4.21%)
Nov 06, 2023 30.08 30.17 28.30 28.96 4,910,864 -1.53(-5.02%)
Nov 03, 2023 30.34 30.90 30.17 30.49 3,234,239 +0.06(+0.20%)
Nov 02, 2023 29.78 30.44 29.30 30.43 3,496,266 +0.65(+2.18%)
Nov 01, 2023 28.90 30.02 28.71 29.78 4,101,551 +0.34(+1.15%)
Oct 31, 2023 28.84 29.69 28.49 29.44 5,390,872 +0.91(+3.19%)
Oct 30, 2023 28.62 29.08 28.26 28.53 5,115,154 -0.36(-1.25%)
Oct 27, 2023 29.62 29.74 28.51 28.89 7,586,075 -0.58(-1.97%)
Oct 26, 2023 27.46 30.14 26.75 29.47 10,589,352 +1.35(+4.80%)
Oct 25, 2023 28.11 28.28 27.64 28.12 4,297,363 +0.09(+0.32%)
Oct 24, 2023 28.13 28.42 27.95 28.03 4,043,865 +0.17(+0.61%)
Oct 23, 2023 27.65 28.20 27.37 27.86 4,079,900 -0.11(-0.39%)
Oct 20, 2023 28.15 28.36 27.81 27.97 5,008,350 -0.39(-1.38%)
Oct 19, 2023 28.41 29.00 28.21 28.36 4,537,521 -0.14(-0.49%)
Oct 18, 2023 28.91 29.01 28.30 28.50 3,989,140 -0.22(-0.77%)
Oct 17, 2023 27.78 28.84 27.73 28.72 6,519,101 +0.93(+3.35%)
Oct 16, 2023 27.84 27.95 27.19 27.79 2,961,765 -0.04(-0.14%)
Oct 13, 2023 27.78 27.99 27.38 27.83 4,252,772 +0.49(+1.79%)
Oct 12, 2023 27.33 27.60 26.97 27.34 4,776,027 +0.19(+0.70%)
Oct 11, 2023 26.50 27.21 26.46 27.15 2,601,570 +0.02(+0.07%)
Oct 10, 2023 27.41 27.52 27.04 27.13 3,200,430 -0.25(-0.91%)
Oct 09, 2023 26.16 27.50 26.16 27.38 6,055,665 +1.73(+6.74%)
Oct 06, 2023 24.82 25.99 24.67 25.65 6,643,443 +1.09(+4.44%)
Oct 05, 2023 23.80 24.66 23.77 24.56 7,275,322 +0.66(+2.76%)
Oct 04, 2023 24.30 24.30 23.58 23.90 4,517,987 -0.37(-1.52%)
Oct 03, 2023 24.21 24.35 23.74 24.27 5,568,653 +0.08(+0.33%)
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.