Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Resources Corp (NY: AR )

33.80 +0.41 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.060 2.095 1.990 1.990 3,838,400 -0.11(-5.24%)
Nov 27, 2019 2.030 2.110 2.000 2.100 6,304,000 +0.11(+5.53%)
Nov 26, 2019 2.080 2.120 1.970 1.990 11,029,914 -0.10(-4.78%)
Nov 25, 2019 2.140 2.180 2.040 2.090 7,864,959 -0.08(-3.69%)
Nov 22, 2019 2.060 2.270 2.040 2.170 10,797,600 +0.13(+6.37%)
Nov 21, 2019 1.950 2.080 1.860 2.040 11,446,964 +0.10(+5.15%)
Nov 20, 2019 2.040 2.050 1.880 1.940 14,164,636 -0.03(-1.52%)
Nov 19, 2019 2.030 2.110 1.950 1.970 10,251,412 -0.06(-2.96%)
Nov 18, 2019 2.200 2.230 1.970 2.030 13,098,344 -0.22(-9.78%)
Nov 15, 2019 2.220 2.320 2.140 2.250 8,997,100 +0.03(+1.35%)
Nov 14, 2019 2.390 2.390 2.170 2.220 14,622,967 -0.15(-6.33%)
Nov 13, 2019 2.510 2.510 2.320 2.370 18,303,752 -0.16(-6.32%)
Nov 12, 2019 2.650 2.690 2.460 2.530 17,011,736 -0.09(-3.44%)
Nov 11, 2019 2.750 2.820 2.620 2.620 10,656,764 -0.24(-8.39%)
Nov 08, 2019 2.820 2.890 2.720 2.860 6,441,100 +0.00(+0.00%)
Nov 07, 2019 2.820 2.905 2.720 2.860 8,405,312 +0.10(+3.62%)
Nov 06, 2019 2.750 3.030 2.690 2.760 13,355,444 +0.00(+0.00%)
Nov 05, 2019 2.970 3.110 2.730 2.760 14,026,330 -0.18(-6.12%)
Nov 04, 2019 2.830 3.010 2.780 2.940 15,688,697 +0.27(+10.11%)
Nov 01, 2019 2.520 2.760 2.490 2.670 13,544,400 +0.17(+6.80%)
Oct 31, 2019 2.760 2.810 2.450 2.500 13,790,675 -0.20(-7.41%)
Oct 30, 2019 3.200 3.380 2.650 2.700 21,525,860 -0.14(-4.93%)
Oct 29, 2019 2.630 2.940 2.550 2.840 16,670,880 +0.24(+9.23%)
Oct 28, 2019 2.750 2.930 2.600 2.600 11,013,531 -0.11(-4.06%)
Oct 25, 2019 2.450 2.720 2.410 2.710 10,816,100 +0.24(+9.72%)
Oct 24, 2019 2.580 2.600 2.390 2.470 10,388,573 -0.05(-1.98%)
Oct 23, 2019 2.540 2.680 2.440 2.520 11,006,251 -0.03(-1.18%)
Oct 22, 2019 2.580 2.640 2.450 2.550 10,508,257 -0.02(-0.78%)
Oct 21, 2019 2.540 2.590 2.420 2.570 8,350,457 +0.02(+0.78%)
Oct 18, 2019 2.790 2.890 2.520 2.550 11,533,400 -0.25(-8.93%)
Oct 17, 2019 2.640 2.830 2.620 2.800 11,494,884 +0.15(+5.66%)
Oct 16, 2019 2.650 2.760 2.610 2.650 8,934,735 +0.00(+0.00%)
Oct 15, 2019 2.740 2.810 2.630 2.650 13,194,895 -0.14(-5.02%)
Oct 14, 2019 2.690 2.800 2.450 2.790 10,599,745 +0.06(+2.20%)
Oct 11, 2019 2.510 2.770 2.480 2.730 13,620,300 +0.26(+10.53%)
Oct 10, 2019 2.480 2.570 2.430 2.470 6,225,706 +0.01(+0.41%)
Oct 09, 2019 2.530 2.530 2.380 2.460 8,146,054 +0.00(+0.00%)
Oct 08, 2019 2.640 2.710 2.450 2.460 10,369,096 -0.21(-7.87%)
Oct 07, 2019 2.880 2.930 2.660 2.670 14,276,203 -0.23(-7.93%)
Oct 04, 2019 2.800 2.920 2.660 2.900 13,697,100 +0.05(+1.75%)
Oct 03, 2019 2.740 2.890 2.670 2.850 11,432,686 +0.06(+2.15%)
Oct 02, 2019 2.890 3.110 2.750 2.790 11,930,737 -0.10(-3.46%)
Oct 01, 2019 3.020 3.100 2.780 2.890 10,289,821 -0.13(-4.30%)
Sep 30, 2019 3.220 3.245 2.950 3.020 10,367,752 -0.26(-7.93%)
Sep 27, 2019 3.060 3.300 2.980 3.280 7,890,600 +0.16(+5.13%)
Sep 26, 2019 3.260 3.290 2.960 3.120 11,400,521 -0.17(-5.17%)
Sep 25, 2019 3.330 3.380 3.180 3.290 8,145,945 -0.07(-2.08%)
Sep 24, 2019 3.550 3.550 3.220 3.360 8,201,682 -0.20(-5.62%)
Sep 23, 2019 3.770 3.830 3.425 3.560 11,336,406 -0.26(-6.81%)
Sep 20, 2019 3.820 3.940 3.700 3.820 14,624,800 +0.02(+0.53%)
Sep 19, 2019 3.990 4.185 3.640 3.800 12,720,387 -0.12(-3.06%)
Sep 18, 2019 4.140 4.250 3.880 3.920 9,533,705 -0.29(-6.89%)
Sep 17, 2019 4.200 4.410 3.910 4.210 17,368,172 -0.09(-2.09%)
Sep 16, 2019 3.990 4.380 3.865 4.300 21,584,576 +0.69(+19.11%)
Sep 13, 2019 3.570 3.740 3.375 3.610 9,920,800 +0.07(+1.98%)
Sep 12, 2019 3.810 3.810 3.510 3.540 8,727,330 -0.33(-8.53%)
Sep 11, 2019 3.820 4.080 3.640 3.870 8,648,604 +0.09(+2.38%)
Sep 10, 2019 3.990 4.230 3.720 3.780 17,100,428 -0.09(-2.33%)
Sep 09, 2019 3.550 4.000 3.550 3.870 13,115,756 +0.34(+9.63%)
Sep 06, 2019 3.550 3.630 3.290 3.530 9,916,400 -0.17(-4.59%)
Sep 05, 2019 3.600 3.890 3.580 3.700 10,928,900 +0.16(+4.52%)
Sep 04, 2019 3.270 3.595 3.210 3.540 13,145,744 +0.32(+9.94%)
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.