Antero Resources Corp (NY: AR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	39.51	39.93	38.74	38.87	4,687,391	-1.21(-3.02%)
Aug 31, 2022	37.43	40.61	37.39	40.08	7,681,412	+1.45(+3.75%)
Aug 30, 2022	41.00	41.00	38.47	38.63	10,101,870	-3.41(-8.11%)
Aug 29, 2022	41.54	43.26	41.43	42.04	5,561,203	-0.21(-0.50%)
Aug 26, 2022	42.55	43.99	42.25	42.25	4,457,778	-0.16(-0.38%)
Aug 25, 2022	43.28	43.28	41.87	42.41	5,082,192	-0.68(-1.58%)
Aug 24, 2022	42.32	43.36	41.74	43.09	5,512,887	+0.86(+2.04%)
Aug 23, 2022	44.08	45.33	41.85	42.23	9,913,447	-1.03(-2.38%)
Aug 22, 2022	42.63	44.08	41.75	43.26	7,369,489	+1.39(+3.32%)
Aug 19, 2022	41.97	43.19	41.75	41.87	5,308,214	-0.56(-1.32%)
Aug 18, 2022	40.77	42.47	40.60	42.43	7,856,624	+2.19(+5.44%)
Aug 17, 2022	41.26	41.98	39.59	40.24	7,352,613	-0.31(-0.76%)
Aug 16, 2022	40.86	42.16	39.80	40.55	8,272,909	+1.63(+4.19%)
Aug 15, 2022	38.37	39.19	37.21	38.92	6,366,518	-1.34(-3.33%)
Aug 12, 2022	40.29	40.46	39.67	40.26	3,018,265	-0.05(-0.12%)
Aug 11, 2022	38.77	40.60	38.53	40.31	6,816,265	+2.51(+6.64%)
Aug 10, 2022	37.27	38.17	36.30	37.80	5,717,496	+0.45(+1.20%)
Aug 09, 2022	36.98	38.06	36.80	37.35	5,350,041	+1.33(+3.69%)
Aug 08, 2022	36.27	37.18	35.42	36.02	5,663,252	-0.65(-1.77%)
Aug 05, 2022	35.00	38.00	34.96	36.67	5,192,153	+0.92(+2.57%)
Aug 04, 2022	37.35	38.26	35.53	35.75	6,853,470	-2.15(-5.67%)
Aug 03, 2022	38.05	38.52	36.09	37.90	7,426,678	+0.22(+0.58%)
Aug 02, 2022	39.26	39.90	37.54	37.68	5,436,335	-1.61(-4.10%)