Antero Resources Corp (NY: AR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.01	37.30	35.66	36.55	4,458,121	-0.38(-1.03%)
Nov 29, 2022	36.37	37.06	36.10	36.93	4,068,663	+1.04(+2.90%)
Nov 28, 2022	36.07	36.78	35.81	35.89	4,715,354	-1.38(-3.70%)
Nov 25, 2022	37.50	37.99	37.05	37.27	1,723,638	-0.27(-0.72%)
Nov 23, 2022	37.68	38.70	37.07	37.54	7,628,302	+0.93(+2.54%)
Nov 22, 2022	34.79	36.61	34.79	36.61	5,709,889	+2.26(+6.58%)
Nov 21, 2022	33.80	34.44	33.27	34.35	6,599,983	+0.18(+0.53%)
Nov 18, 2022	34.25	34.67	33.52	34.17	6,515,562	-1.13(-3.20%)
Nov 17, 2022	35.13	35.34	34.63	35.30	5,134,673	-0.14(-0.40%)
Nov 16, 2022	36.42	36.62	35.07	35.44	5,700,233	-1.90(-5.09%)
Nov 15, 2022	36.21	37.37	35.67	37.34	4,502,313	+1.22(+3.38%)
Nov 14, 2022	38.00	38.38	36.10	36.12	6,965,160	-1.12(-3.01%)
Nov 11, 2022	38.12	38.49	36.70	37.24	7,846,579	-0.39(-1.04%)
Nov 10, 2022	36.75	37.80	35.92	37.63	4,557,238	+1.90(+5.32%)
Nov 09, 2022	37.65	38.17	35.64	35.73	6,283,998	-2.90(-7.51%)
Nov 08, 2022	38.27	38.80	37.23	38.63	6,356,010	-0.70(-1.78%)
Nov 07, 2022	38.56	40.19	38.45	39.33	6,607,683	+2.11(+5.67%)
Nov 04, 2022	36.33	37.51	35.91	37.22	5,740,577	+1.82(+5.14%)
Nov 03, 2022	35.10	36.15	34.54	35.40	5,236,626	-0.04(-0.11%)
Nov 02, 2022	36.47		35.27	35.44	6,582,082	-0.60(-1.66%)
Nov 01, 2022	37.00	37.57	35.68	36.04	5,969,720	-0.62(-1.69%)
Oct 31, 2022	36.13	38.12	35.84	36.66	9,058,678	+1.46(+4.15%)
Oct 28, 2022	35.85	36.99	34.20	35.20	7,292,754	-0.58(-1.62%)
Oct 27, 2022	35.32	37.29	34.61	35.78	14,320,176	+0.31(+0.87%)
Oct 26, 2022	35.31	36.21	35.13	35.47	7,716,798	+0.10(+0.28%)
Oct 25, 2022	33.21	35.70	32.74	35.37	6,827,977	+2.28(+6.89%)
Oct 24, 2022	33.54	33.90	32.65	33.09	6,892,948	-0.38(-1.14%)
Oct 21, 2022	34.27	34.31	32.02	33.47	12,941,416	-1.50(-4.29%)
Oct 20, 2022	36.86	37.09	34.81	34.97	9,999,852	-1.83(-4.97%)
Oct 19, 2022	35.46	36.83	35.43	36.80	50,898,008	+1.00(+2.79%)
Oct 18, 2022	35.55	36.87	35.21	35.80	19,953,802	+1.87(+5.51%)
Oct 17, 2022	33.79	34.48	32.76	33.93	7,847,674	-0.08(-0.24%)
Oct 14, 2022	35.17	36.09	33.71	34.01	6,760,357	-1.75(-4.89%)
Oct 13, 2022	33.66	35.97	33.56	35.76	5,239,747	+1.44(+4.20%)
Oct 12, 2022	33.65	34.93	33.40	34.32	5,058,787	+0.67(+1.99%)
Oct 11, 2022	32.64	34.84	32.36	33.65	7,105,571	+0.51(+1.54%)
Oct 10, 2022	32.75	34.11	32.51	33.14	8,412,582	+0.82(+2.54%)
Oct 07, 2022	32.29	33.41	31.85	32.32	4,246,879	-0.02(-0.06%)
Oct 06, 2022	33.41	34.21	32.33	32.34	4,608,824	-1.30(-3.86%)
Oct 05, 2022	32.86	34.18	31.75	33.64	4,754,532	+0.47(+1.42%)
Oct 04, 2022	31.99	33.34	31.71	33.17	7,087,191	+2.08(+6.69%)
Oct 03, 2022	30.60	31.66	30.34	31.09	11,492,630	+0.56(+1.83%)
Sep 30, 2022	29.75	31.04	29.75	30.53	6,294,251	+0.20(+0.66%)
Sep 29, 2022	30.22	30.52	28.99	30.33	6,663,308	-0.44(-1.43%)
Sep 28, 2022	29.72	31.17	29.27	30.77	8,059,164	+1.24(+4.20%)
Sep 27, 2022	29.93	30.73	29.22	29.53	6,569,225	+0.23(+0.78%)
Sep 26, 2022	30.34	30.74	29.23	29.30	7,637,329	-1.43(-4.65%)
Sep 23, 2022	32.01	32.34	30.09	30.73	11,636,213	-2.86(-8.51%)
Sep 22, 2022	36.37	36.44	33.09	33.59	11,580,461	-2.24(-6.25%)
Sep 21, 2022	38.24	38.36	35.79	35.83	5,481,052	-1.38(-3.71%)
Sep 20, 2022	37.32	37.64	36.55	37.21	3,883,210	-0.31(-0.83%)
Sep 19, 2022	36.30	37.79	36.30	37.52	4,515,959	-0.03(-0.08%)
Sep 16, 2022	39.27	39.28	36.57	37.55	9,789,002	-2.21(-5.56%)
Sep 15, 2022	40.50	41.20	39.66	39.76	5,432,359	-2.11(-5.04%)
Sep 14, 2022	41.01	42.39	40.81	41.87	7,989,638	+2.01(+5.04%)
Sep 13, 2022	40.48	41.39	39.70	39.86	4,450,346	-1.44(-3.49%)
Sep 12, 2022	40.50	41.35	39.56	41.30	4,954,343	+1.22(+3.04%)
Sep 09, 2022	40.06	40.47	39.49	40.08	3,989,737	+0.80(+2.04%)
Sep 08, 2022	38.17	39.45	37.55	39.28	4,959,075	+1.38(+3.64%)
Sep 07, 2022	37.25	38.31	36.81	37.90	5,912,314	-0.13(-0.34%)
Sep 06, 2022	39.07	39.77	38.02	38.03	5,866,048	-1.49(-3.77%)
Sep 02, 2022	39.66	39.94	38.52	39.52	5,541,209	+0.65(+1.67%)