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 (%)
Feb 28, 2019 9.020 9.100 8.650 8.660 20,036,178 -0.33(-3.67%)
Feb 27, 2019 9.360 9.410 8.950 8.990 8,452,888 -0.48(-5.07%)
Feb 26, 2019 9.650 9.840 9.440 9.470 5,242,831 -0.19(-1.97%)
Feb 25, 2019 9.630 9.840 9.490 9.660 5,341,544 +0.02(+0.21%)
Feb 22, 2019 9.810 9.890 9.520 9.640 4,870,400 -0.09(-0.92%)
Feb 21, 2019 9.880 9.953 9.700 9.730 6,189,369 -0.11(-1.12%)
Feb 20, 2019 9.700 10.12 9.610 9.840 7,385,048 +0.18(+1.86%)
Feb 19, 2019 9.600 9.890 9.480 9.660 5,867,031 +0.05(+0.52%)
Feb 15, 2019 9.130 9.700 9.120 9.610 8,591,200 +0.54(+5.95%)
Feb 14, 2019 9.010 9.320 8.730 9.070 13,911,622 +0.00(+0.00%)
Feb 13, 2019 9.210 9.460 8.960 9.070 8,327,259 -0.20(-2.16%)
Feb 12, 2019 9.180 9.347 9.040 9.270 7,405,953 +0.23(+2.54%)
Feb 11, 2019 8.870 9.130 8.770 9.040 4,524,593 +0.21(+2.38%)
Feb 08, 2019 8.690 8.840 8.525 8.830 5,606,100 +0.10(+1.15%)
Feb 07, 2019 9.290 9.310 8.650 8.730 9,177,876 -0.59(-6.33%)
Feb 06, 2019 9.620 9.750 9.300 9.320 5,611,674 -0.34(-3.52%)
Feb 05, 2019 10.09 10.15 9.610 9.660 4,709,692 -0.39(-3.88%)
Feb 04, 2019 10.14 10.14 9.867 10.05 3,551,307 -0.16(-1.57%)
Feb 01, 2019 10.10 10.30 9.990 10.21 3,436,600 +0.15(+1.49%)
Jan 31, 2019 10.53 10.66 9.960 10.06 3,889,423 -0.50(-4.73%)
Jan 30, 2019 10.37 10.56 10.20 10.56 3,615,280 +0.25(+2.42%)
Jan 29, 2019 10.31 10.45 10.18 10.31 2,198,971 +0.05(+0.49%)
Jan 28, 2019 10.30 10.46 10.14 10.26 4,231,096 -0.15(-1.44%)
Jan 25, 2019 10.01 10.50 10.01 10.41 5,286,900 +0.41(+4.10%)
Jan 24, 2019 10.00 10.14 9.780 10.00 6,358,658 -0.05(-0.50%)
Jan 23, 2019 10.48 10.59 9.970 10.05 5,673,253 -0.33(-3.18%)
Jan 22, 2019 10.69 10.69 10.22 10.38 4,848,122 -0.44(-4.07%)
Jan 18, 2019 10.86 10.97 10.68 10.82 3,091,400 +0.06(+0.56%)
Jan 17, 2019 10.66 10.82 10.39 10.76 3,724,803 +0.05(+0.47%)
Jan 16, 2019 10.90 11.03 10.68 10.71 4,687,874 -0.23(-2.10%)
Jan 15, 2019 10.80 11.02 10.75 10.94 5,061,246 +0.18(+1.67%)
Jan 14, 2019 10.39 10.80 10.34 10.76 5,747,822 +0.26(+2.48%)
Jan 11, 2019 10.51 10.63 10.34 10.50 4,501,400 -0.16(-1.50%)
Jan 10, 2019 10.45 10.84 10.29 10.66 4,765,056 +0.15(+1.43%)
Jan 09, 2019 10.61 10.64 10.29 10.51 6,308,171 +0.04(+0.38%)
Jan 08, 2019 10.66 10.70 10.35 10.47 5,052,234 -0.04(-0.38%)
Jan 07, 2019 10.36 10.65 10.19 10.51 6,103,376 +0.26(+2.54%)
Jan 04, 2019 9.710 10.31 9.675 10.25 5,750,500 +0.72(+7.56%)
Jan 03, 2019 9.730 9.785 9.395 9.530 4,279,152 -0.23(-2.36%)
Jan 02, 2019 9.200 9.840 8.910 9.760 8,906,681 +0.37(+3.94%)
Dec 31, 2018 9.260 9.420 9.000 9.390 6,268,800 +0.18(+1.95%)
Dec 28, 2018 9.870 9.870 9.170 9.210 7,471,200 -0.62(-6.31%)
Dec 27, 2018 9.730 9.895 9.340 9.830 6,138,047 -0.04(-0.41%)
Dec 26, 2018 9.150 9.890 8.860 9.870 6,590,959 +0.79(+8.70%)
Dec 24, 2018 9.230 9.370 9.035 9.080 4,659,000 -0.32(-3.40%)
Dec 21, 2018 9.750 9.840 9.290 9.400 8,166,600 -0.35(-3.59%)
Dec 20, 2018 9.900 10.15 9.630 9.750 8,712,402 -0.30(-2.99%)
Dec 19, 2018 10.59 10.73 9.970 10.05 7,936,241 -0.68(-6.34%)
Dec 18, 2018 10.94 11.15 10.67 10.73 6,563,647 -0.05(-0.46%)
Dec 17, 2018 11.19 11.47 10.64 10.78 6,868,759 -0.53(-4.69%)
Dec 14, 2018 12.03 12.03 11.23 11.31 5,809,900 -0.85(-6.99%)
Dec 13, 2018 12.21 12.29 11.96 12.16 5,374,773 -0.09(-0.73%)
Dec 12, 2018 12.56 12.84 12.24 12.25 4,184,391 -0.19(-1.53%)
Dec 11, 2018 12.99 13.12 12.41 12.44 4,526,066 -0.35(-2.74%)
Dec 10, 2018 12.62 12.99 12.53 12.79 6,757,758 +0.04(+0.31%)
Dec 07, 2018 12.93 13.24 12.75 12.75 4,447,200 -0.03(-0.23%)
Dec 06, 2018 12.26 12.89 12.11 12.78 6,379,710 +0.10(+0.79%)
Dec 04, 2018 13.30 13.36 12.65 12.68 4,816,600 -0.59(-4.45%)
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.