Indicators

Antero Resources Corp (NY: AR )

33.32 -1.07 (-3.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.04	24.20	22.74	22.85	3,937,130	-1.28(-5.30%)
Feb 26, 2016	24.85	24.91	23.34	24.13	3,652,750	+0.61(+2.59%)
Feb 25, 2016	24.41	25.17	22.57	23.52	3,743,849	-0.52(-2.16%)
Feb 24, 2016	22.94	24.15	22.57	24.04	3,480,915	+1.24(+5.44%)
Feb 23, 2016	23.60	23.60	22.50	22.80	3,868,855	-1.49(-6.13%)
Feb 22, 2016	24.84	24.91	24.06	24.29	1,992,070	+0.31(+1.29%)
Feb 19, 2016	24.49	24.54	23.19	23.98	2,666,900	-0.66(-2.68%)
Feb 18, 2016	26.22	26.40	24.27	24.64	2,849,873	-1.61(-6.13%)
Feb 17, 2016	25.65	26.32	24.40	26.25	4,276,176	+1.61(+6.53%)
Feb 16, 2016	26.48	26.56	24.01	24.64	2,318,918	-1.38(-5.30%)
Feb 12, 2016	25.65	26.02	26.02	26.02	1,783,200	+0.86(+3.42%)
Feb 11, 2016	25.12	25.87	24.31	25.16	2,209,748	-0.80(-3.08%)
Feb 10, 2016	25.98	26.70	24.90	25.96	2,082,645	-0.27(-1.03%)
Feb 09, 2016	27.14	27.40	25.12	26.23	2,505,355	-1.47(-5.31%)
Feb 08, 2016	27.15	27.85	26.12	27.70	3,485,012	+0.53(+1.95%)
Feb 05, 2016	26.96	27.47	25.76	27.17	3,262,525	+0.13(+0.48%)
Feb 04, 2016	26.26	27.75	26.26	27.04	4,739,890	+0.38(+1.43%)
Feb 03, 2016	26.24	26.88	25.26	26.66	2,934,844	+0.81(+3.13%)
Feb 02, 2016	25.70	26.33	25.11	25.85	2,796,644	-1.03(-3.83%)

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.