Antero Resources Corp (NY: AR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	28.14	28.18	27.49	27.51	2,589,838	-0.54(-1.93%)
Jul 30, 2015	28.39	29.22	27.71	28.05	2,060,596	-0.36(-1.27%)
Jul 29, 2015	28.30	28.83	27.60	28.41	2,571,350	-0.07(-0.25%)
Jul 28, 2015	27.72	29.04	27.43	28.48	2,005,523	+0.96(+3.49%)
Jul 27, 2015	27.81	28.40	27.23	27.52	2,526,284	-0.72(-2.55%)
Jul 24, 2015	28.50	28.54	27.88	28.24	2,600,458	-0.31(-1.09%)
Jul 23, 2015	28.74	29.07	27.82	28.55	4,931,213	-0.29(-1.01%)
Jul 22, 2015	29.08	29.51	28.55	28.84	3,099,868	-0.42(-1.44%)
Jul 21, 2015	29.56	30.14	29.04	29.26	2,869,932	-0.24(-0.81%)
Jul 20, 2015	30.38	30.48	29.25	29.50	4,065,838	-0.93(-3.06%)
Jul 17, 2015	31.45	31.45	30.14	30.43	2,343,319	-1.12(-3.55%)
Jul 16, 2015	31.71	31.71	30.96	31.55	2,463,025	-0.05(-0.16%)
Jul 15, 2015	32.41	32.53	31.21	31.60	2,201,630	-0.98(-3.01%)
Jul 14, 2015	31.39	32.60	30.92	32.58	2,282,449	+1.34(+4.29%)
Jul 13, 2015	30.62	31.24	30.11	31.24	2,454,579	+1.05(+3.48%)
Jul 10, 2015	31.42	31.44	30.13	30.19	1,393,423	-0.85(-2.74%)
Jul 09, 2015	31.81	32.02	31.02	31.04	1,594,516	-0.19(-0.61%)
Jul 08, 2015	32.98	32.99	30.93	31.23	1,446,212	-1.79(-5.42%)
Jul 07, 2015	32.21	33.03	31.33	33.02	2,313,893	+0.72(+2.23%)
Jul 06, 2015	32.62	33.01	32.11	32.30	3,637,054	-0.95(-2.86%)
Jul 02, 2015	33.81	33.25	33.25	33.25	2,120,300	-0.36(-1.07%)
Jul 01, 2015	34.33	34.56	33.31	33.61	2,752,546	-0.73(-2.13%)
Jun 30, 2015	34.62	34.67	33.89	34.34	1,295,391	+0.12(+0.35%)
Jun 29, 2015	34.55	34.93	33.98	34.22	1,209,228	-0.90(-2.56%)
Jun 26, 2015	35.24	35.41	34.76	35.12	3,860,593	-0.08(-0.23%)
Jun 25, 2015	35.71	35.83	35.18	35.20	1,608,374	-0.51(-1.43%)
Jun 24, 2015	35.73	36.24	35.37	35.71	2,123,607	-0.08(-0.22%)
Jun 23, 2015	35.65	35.83	35.14	35.79	1,482,339	+0.07(+0.20%)
Jun 22, 2015	35.55	35.75	35.02	35.72	1,314,141	+0.48(+1.36%)
Jun 19, 2015	35.93	36.03	35.08	35.24	2,345,158	-0.91(-2.52%)
Jun 18, 2015	36.42	36.48	35.81	36.15	1,930,682	-0.07(-0.19%)
Jun 17, 2015	36.73	37.07	35.95	36.22	1,195,027	-0.13(-0.36%)
Jun 16, 2015	36.40	36.77	36.05	36.35	1,445,107	-0.17(-0.47%)
Jun 15, 2015	35.92	36.79	35.90	36.52	855,331	+0.32(+0.88%)
Jun 12, 2015	36.49	36.65	35.98	36.20	1,898,461	-0.47(-1.28%)
Jun 11, 2015	37.68	37.70	36.22	36.67	2,104,239	-0.93(-2.47%)
Jun 10, 2015	38.67	38.67	36.78	37.60	2,277,114	-0.53(-1.39%)
Jun 09, 2015	38.52	39.22	38.07	38.13	1,080,353	+0.15(+0.39%)
Jun 08, 2015	38.24	38.64	37.41	37.98	1,159,733	-0.21(-0.55%)
Jun 05, 2015	38.15	39.41	38.00	38.19	1,185,040	-0.19(-0.50%)
Jun 04, 2015	38.94	39.13	38.12	38.38	1,281,125	-0.87(-2.22%)
Jun 03, 2015	39.79	40.21	39.22	39.25	801,649	-0.82(-2.05%)
Jun 02, 2015	39.42	40.52	39.42	40.07	945,558	+0.54(+1.37%)
Jun 01, 2015	40.11	40.21	39.24	39.53	1,216,200	-0.48(-1.20%)
May 29, 2015	40.23	40.52	39.80	40.01	1,652,182	-0.33(-0.82%)
May 28, 2015	40.23	41.26	39.47	40.34	2,080,311	+0.04(+0.10%)
May 27, 2015	40.19	40.64	39.68	40.30	1,160,004	+0.00(+0.00%)
May 26, 2015	40.32	40.81	39.96	40.30	1,484,726	-0.50(-1.23%)
May 22, 2015	40.56	40.80	40.80	40.80	1,192,700	-0.47(-1.14%)
May 21, 2015	40.99	41.65	40.99	41.27	1,172,764	+0.29(+0.71%)
May 20, 2015	40.94	41.25	40.27	40.98	1,322,934	-0.14(-0.34%)
May 19, 2015	41.60	41.83	40.65	41.12	1,485,595	-1.40(-3.29%)
May 18, 2015	42.45	42.99	41.69	42.52	1,558,954	-0.23(-0.54%)
May 15, 2015	41.60	43.45	41.28	42.75	2,149,546	+0.85(+2.03%)
May 14, 2015	42.96	43.13	41.80	41.90	2,340,007	-1.34(-3.10%)
May 13, 2015	44.75	44.98	42.88	43.24	1,974,397	-1.12(-2.52%)
May 12, 2015	45.11	45.44	44.17	44.36	1,922,772	-0.13(-0.29%)
May 11, 2015	45.64	45.89	44.29	44.49	1,446,239	-1.16(-2.54%)
May 08, 2015	43.56	46.06	42.84	45.65	3,119,716	+2.07(+4.75%)
May 07, 2015	43.89	43.90	42.82	43.58	1,647,092	-0.47(-1.07%)
May 06, 2015	44.47	45.03	43.71	44.05	2,383,172	+0.13(+0.30%)
May 05, 2015	45.00	45.19	43.62	43.92	1,729,120	-0.53(-1.19%)
May 04, 2015	44.90	45.15	43.97	44.45	1,143,229	-0.44(-0.98%)