Skip to main content

Antero Resources Corp (NY: AR )

28.98 +0.26 (+0.91%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 25.29 25.33 23.86 24.19 4,484,856 -1.19(-4.69%)
Sep 29, 2023 25.46 25.75 25.22 25.38 4,016,909 -0.07(-0.28%)
Sep 28, 2023 24.88 25.73 24.58 25.45 4,823,273 +0.52(+2.09%)
Sep 27, 2023 24.78 25.26 24.59 24.93 4,847,379 +0.66(+2.72%)
Sep 26, 2023 23.73 24.74 23.67 24.27 5,393,001 +0.19(+0.79%)
Sep 25, 2023 23.73 24.16 24.02 24.08 4,151,300 +0.26(+1.09%)
Sep 22, 2023 24.18 24.46 23.81 23.82 2,651,179 -0.23(-0.96%)
Sep 21, 2023 25.11 25.11 23.92 24.05 4,869,088 -0.91(-3.65%)
Sep 20, 2023 25.48 25.99 24.92 24.96 5,368,084 -0.96(-3.70%)
Sep 19, 2023 26.52 26.59 25.92 25.92 3,482,594 -0.28(-1.07%)
Sep 18, 2023 26.65 26.85 26.10 26.20 3,255,909 -0.30(-1.13%)
Sep 15, 2023 26.94 27.28 26.29 26.50 9,399,919 -0.84(-3.07%)
Sep 14, 2023 27.58 27.64 26.80 27.34 3,369,094 +0.24(+0.89%)
Sep 13, 2023 27.07 27.35 26.77 27.10 2,785,255 +0.05(+0.18%)
Sep 12, 2023 26.60 27.11 26.35 27.05 3,493,173 +0.96(+3.68%)
Sep 11, 2023 27.06 27.22 25.88 26.09 4,563,217 -0.71(-2.65%)
Sep 08, 2023 27.01 27.48 26.77 26.80 3,891,871 +0.13(+0.49%)
Sep 07, 2023 26.86 27.18 26.52 26.67 4,345,183 -0.18(-0.67%)
Sep 06, 2023 26.87 27.27 26.56 26.85 3,527,354 -0.28(-1.03%)
Sep 05, 2023 28.00 28.23 27.07 27.13 3,943,485 -1.06(-3.76%)
Sep 01, 2023 28.09 28.25 27.68 28.19 3,332,975 +0.52(+1.88%)
Aug 31, 2023 27.19 27.89 26.95 27.67 4,294,920 +0.49(+1.80%)
Aug 30, 2023 26.74 27.46 26.63 27.18 3,268,403 +0.45(+1.68%)
Aug 29, 2023 26.44 26.75 26.13 26.73 3,582,744 +0.28(+1.06%)
Aug 28, 2023 26.88 27.05 26.20 26.45 3,080,814 +0.09(+0.34%)
Aug 25, 2023 26.25 26.52 25.93 26.36 3,019,842 +0.25(+0.96%)
Aug 24, 2023 25.58 26.50 25.50 26.11 3,577,112 +0.25(+0.97%)
Aug 23, 2023 26.63 26.69 25.79 25.86 5,374,421 -1.08(-4.01%)
Aug 22, 2023 27.79 27.87 26.91 26.94 3,752,517 -0.84(-3.02%)
Aug 21, 2023 27.51 27.93 27.30 27.78 3,801,992 +0.69(+2.55%)
Aug 18, 2023 27.35 27.52 26.50 27.09 6,341,537 -0.64(-2.31%)
Aug 17, 2023 27.74 28.16 27.44 27.73 5,015,405 +0.63(+2.32%)
Aug 16, 2023 27.35 27.58 26.85 27.10 4,110,373 -0.28(-1.02%)
Aug 15, 2023 27.37 27.48 26.93 27.38 4,889,925 -0.42(-1.51%)
Aug 14, 2023 27.72 27.91 27.45 27.80 3,671,361 +0.02(+0.07%)
Aug 11, 2023 27.72 28.36 27.67 27.78 4,116,659 -0.13(-0.47%)
Aug 10, 2023 28.75 28.96 27.40 27.91 6,564,804 -0.89(-3.09%)
Aug 09, 2023 29.50 29.62 28.55 28.80 6,809,889 +0.56(+1.98%)
Aug 08, 2023 27.05 28.36 26.95 28.24 4,169,258 +0.57(+2.06%)
Aug 07, 2023 27.85 28.11 27.48 27.67 4,479,409 +0.15(+0.55%)
Aug 04, 2023 27.70 28.30 27.29 27.52 4,993,490 -0.04(-0.15%)
Aug 03, 2023 26.57 27.77 26.44 27.56 5,581,300 +1.35(+5.15%)
Aug 02, 2023 26.72 26.78 26.08 26.21 5,460,543 -0.91(-3.36%)
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.