Skip to main content

Antero Resources Corp (NY: AR )

28.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.23 18.37 16.99 17.56 8,906,217 -1.01(-5.44%)
Nov 29, 2021 18.55 18.91 17.93 18.57 5,667,002 +0.18(+0.98%)
Nov 26, 2021 17.56 18.54 17.46 18.39 6,180,318 -0.58(-3.06%)
Nov 24, 2021 18.29 19.07 18.27 18.97 3,269,933 +0.23(+1.23%)
Nov 23, 2021 18.51 18.98 18.24 18.74 5,333,042 +0.72(+4.00%)
Nov 22, 2021 18.19 18.62 17.92 18.02 6,522,513 -0.16(-0.88%)
Nov 19, 2021 18.39 18.71 18.00 18.18 9,024,521 -0.93(-4.87%)
Nov 18, 2021 19.67 20.00 19.05 19.11 5,287,711 -0.13(-0.68%)
Nov 17, 2021 19.71 20.07 18.99 19.24 4,957,389 -0.78(-3.90%)
Nov 16, 2021 19.80 20.17 19.48 20.02 5,580,627 +0.39(+1.99%)
Nov 15, 2021 19.43 19.97 18.90 19.63 4,829,917 +0.37(+1.92%)
Nov 12, 2021 19.20 19.62 19.11 19.26 5,142,973 -0.26(-1.33%)
Nov 11, 2021 19.29 19.84 19.20 19.52 5,189,720 +0.52(+2.74%)
Nov 10, 2021 20.11 19.00 9,509,512 -1.33(-6.54%)
Nov 09, 2021 20.73 20.83 19.54 20.33 5,914,370 -0.38(-1.83%)
Nov 08, 2021 21.00 21.50 20.60 20.71 5,384,546 -0.28(-1.33%)
Nov 05, 2021 20.77 21.09 20.54 20.99 3,662,944 +0.42(+2.04%)
Nov 04, 2021 21.61 21.99 20.33 20.57 5,822,132 -0.52(-2.47%)
Nov 03, 2021 20.45 21.39 20.27 21.09 7,835,009 +0.15(+0.72%)
Nov 02, 2021 20.30 21.11 20.26 20.94 5,677,071 +0.56(+2.75%)
Nov 01, 2021 20.15 21.00 20.17 20.38 6,322,308 +0.51(+2.57%)
Oct 29, 2021 20.30 20.60 19.34 19.87 6,117,771 -0.49(-2.41%)
Oct 28, 2021 19.75 20.52 19.05 20.36 9,567,339 +0.33(+1.65%)
Oct 27, 2021 20.49 21.00 19.80 20.03 7,232,292 -0.72(-3.47%)
Oct 26, 2021 21.39 20.73 20.75 5,077,225 -0.68(-3.17%)
Oct 25, 2021 20.76 21.60 20.73 21.43 7,615,197 +1.16(+5.72%)
Oct 22, 2021 19.95 20.29 19.58 20.27 5,478,842 +0.69(+3.52%)
Oct 21, 2021 20.55 20.61 19.52 19.58 6,708,709 -1.16(-5.59%)
Oct 20, 2021 20.13 20.83 19.73 20.74 5,385,745 +0.44(+2.17%)
Oct 19, 2021 19.76 20.50 19.41 20.30 6,262,558 +0.49(+2.47%)
Oct 18, 2021 20.27 21.17 19.57 19.81 8,257,539 +0.22(+1.12%)
Oct 15, 2021 19.90 20.19 19.54 19.59 5,290,401 +0.01(+0.05%)
Oct 14, 2021 19.70 20.03 19.37 19.58 7,408,920 +0.29(+1.50%)
Oct 13, 2021 19.36 19.80 18.99 19.29 4,682,956 -0.20(-1.03%)
Oct 12, 2021 19.82 20.07 18.90 19.49 8,767,144 -0.33(-1.66%)
Oct 11, 2021 20.90 21.18 19.79 19.82 7,723,833 -0.71(-3.46%)
Oct 08, 2021 20.58 21.18 20.12 20.53 5,001,456 +0.19(+0.93%)
Oct 07, 2021 19.82 20.43 19.48 20.34 6,402,580 +0.59(+2.99%)
Oct 06, 2021 20.25 20.45 19.56 19.75 8,938,104 -1.01(-4.87%)
Oct 05, 2021 21.01 21.12 19.70 20.76 11,123,584 +0.34(+1.67%)
Oct 04, 2021 19.77 21.25 19.55 20.42 11,641,555 +1.24(+6.47%)
Oct 01, 2021 18.84 19.58 18.56 19.18 6,805,319 +0.37(+1.97%)
Sep 30, 2021 18.69 19.07 18.16 18.81 8,485,935 +0.20(+1.07%)
Sep 29, 2021 18.27 18.77 18.02 18.61 7,172,781 +0.14(+0.76%)
Sep 28, 2021 19.44 19.44 18.36 18.47 7,851,471 -0.64(-3.35%)
Sep 27, 2021 18.42 19.46 18.31 19.11 10,369,358 +1.50(+8.52%)
Sep 24, 2021 17.60 18.17 17.52 17.61 6,271,978 -0.24(-1.34%)
Sep 23, 2021 16.90 17.95 16.86 17.85 5,924,958 +1.19(+7.14%)
Sep 22, 2021 16.80 17.10 16.53 16.66 5,776,925 +0.23(+1.40%)
Sep 21, 2021 16.62 16.70 15.73 16.43 5,222,818 +0.09(+0.55%)
Sep 20, 2021 16.05 16.66 15.94 16.34 6,059,441 -0.37(-2.21%)
Sep 17, 2021 17.04 17.38 16.71 16.71 9,340,699 -0.33(-1.94%)
Sep 16, 2021 17.29 17.36 16.64 17.04 5,239,606 -0.70(-3.95%)
Sep 15, 2021 16.74 17.85 16.50 17.74 7,868,427 +1.66(+10.32%)
Sep 14, 2021 16.65 16.75 15.94 16.08 6,710,483 -0.44(-2.66%)
Sep 13, 2021 16.34 17.03 16.29 16.52 8,119,578 +0.59(+3.70%)
Sep 10, 2021 16.23 16.52 15.90 15.93 5,634,426 -0.12(-0.75%)
Sep 09, 2021 15.76 16.34 15.54 16.05 6,138,874 +0.05(+0.31%)
Sep 08, 2021 16.24 16.87 15.98 16.00 8,210,457 +0.06(+0.38%)
Sep 07, 2021 16.17 16.38 15.69 15.94 6,150,546 -0.34(-2.09%)
Sep 03, 2021 15.47 16.48 15.26 16.28 8,153,104 +0.86(+5.58%)
Sep 02, 2021 14.85 15.76 14.75 15.42 10,231,442 +0.74(+5.04%)
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.