Antero Resources Corp (NY: AR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.54	21.47	20.32	20.61	2,180,963	+0.11(+0.54%)
Nov 27, 2015	20.94	21.25	20.37	20.50	1,011,977	-0.86(-4.03%)
Nov 25, 2015	21.08	21.36	21.36	21.36	1,483,100	+0.09(+0.42%)
Nov 24, 2015	21.31	21.94	20.80	21.27	2,274,992	+0.31(+1.48%)
Nov 23, 2015	21.22	21.60	20.81	20.96	2,306,852	-0.36(-1.69%)
Nov 20, 2015	22.83	22.92	21.28	21.32	2,447,804	-1.40(-6.16%)
Nov 19, 2015	23.21	23.51	22.23	22.72	1,933,837	-0.82(-3.48%)
Nov 18, 2015	22.97	23.85	22.26	23.54	2,776,116	+0.24(+1.03%)
Nov 17, 2015	24.79	24.83	23.23	23.30	2,319,442	-1.43(-5.78%)
Nov 16, 2015	22.91	24.73	22.87	24.73	2,424,850	+1.86(+8.13%)
Nov 13, 2015	21.52	23.13	21.52	22.87	2,102,349	+1.21(+5.59%)
Nov 12, 2015	22.55	22.79	21.57	21.66	1,961,057	-1.28(-5.58%)
Nov 11, 2015	23.93	23.93	22.06	22.94	3,197,438	-1.06(-4.42%)
Nov 10, 2015	24.51	24.99	23.97	24.00	1,331,915	-0.58(-2.36%)
Nov 09, 2015	24.33	24.81	23.72	24.58	2,206,503	+0.55(+2.29%)
Nov 06, 2015	24.73	25.38	23.93	24.03	2,196,339	-1.00(-4.00%)
Nov 05, 2015	25.33	26.42	24.74	25.03	3,065,116	-0.59(-2.30%)
Nov 04, 2015	24.40	25.80	24.40	25.62	2,957,443	+1.28(+5.26%)
Nov 03, 2015	23.57	24.92	23.56	24.34	3,402,985	+0.92(+3.93%)
Nov 02, 2015	22.96	23.99	22.73	23.42	3,323,499	-0.15(-0.64%)
Oct 30, 2015	23.20	23.79	22.31	23.57	3,827,637	+0.69(+3.02%)
Oct 29, 2015	24.12	24.12	21.50	22.88	4,061,624	+1.70(+8.03%)
Oct 28, 2015	20.76	21.80	20.52	21.18	3,574,225	+0.48(+2.32%)
Oct 27, 2015	20.94	21.24	20.61	20.70	2,704,194	-0.70(-3.27%)
Oct 26, 2015	21.90	22.04	21.16	21.40	3,770,352	-0.57(-2.59%)
Oct 23, 2015	21.70	22.16	21.16	21.97	1,921,028	+0.06(+0.27%)
Oct 22, 2015	22.53	22.83	21.52	21.91	1,990,575	-0.49(-2.19%)
Oct 21, 2015	23.56	23.84	22.27	22.40	1,339,137	-1.36(-5.72%)
Oct 20, 2015	23.26	24.20	23.03	23.76	1,305,738	+0.52(+2.24%)
Oct 19, 2015	23.53	23.87	23.53	23.24	1,480,080	-0.88(-3.65%)
Oct 16, 2015	24.14	24.50	23.17	24.12	1,429,052	-0.10(-0.41%)
Oct 15, 2015	23.45	24.49	23.40	24.22	1,326,066	+0.57(+2.41%)
Oct 14, 2015	23.36	23.90	22.98	23.65	1,499,644	+0.07(+0.30%)
Oct 13, 2015	23.49	24.40	23.01	23.58	2,000,042	-0.07(-0.30%)
Oct 12, 2015	24.72	24.72	23.19	23.65	2,348,980	-1.21(-4.87%)
Oct 09, 2015	25.99	26.16	24.81	24.86	2,464,364	-0.97(-3.76%)
Oct 08, 2015	25.26	26.12	25.00	25.83	2,036,518	+0.63(+2.50%)
Oct 07, 2015	26.00	26.59	24.51	25.20	3,097,906	-0.37(-1.45%)
Oct 06, 2015	23.35	25.61	22.86	25.57	4,447,505	+2.31(+9.93%)
Oct 05, 2015	22.27	23.32	22.16	23.26	1,976,699	+1.28(+5.82%)
Oct 02, 2015	20.98	22.12	20.80	21.98	2,472,093	+0.77(+3.63%)
Oct 01, 2015	21.45	22.51	21.07	21.21	3,892,669	+0.05(+0.24%)
Sep 30, 2015	20.80	21.17	20.31	21.16	2,521,838	+0.65(+3.17%)
Sep 29, 2015	20.38	20.79	20.00	20.51	2,432,151	+0.31(+1.53%)
Sep 28, 2015	21.10	21.38	20.12	20.20	3,281,521	-1.32(-6.13%)
Sep 25, 2015	22.04	22.19	21.36	21.52	2,486,343	-0.42(-1.91%)
Sep 24, 2015	21.77	22.25	21.39	21.94	3,138,308	+0.04(+0.18%)
Sep 23, 2015	22.62	22.90	21.64	21.90	2,116,601	-0.72(-3.18%)
Sep 22, 2015	22.76	23.33	22.51	22.62	2,347,009	-0.57(-2.46%)
Sep 21, 2015	23.78	24.00	23.08	23.19	1,938,097	-0.37(-1.57%)
Sep 18, 2015	24.67	24.80	23.39	23.56	5,262,246	-1.65(-6.55%)
Sep 17, 2015	25.43	26.12	25.14	25.21	2,174,605	-0.33(-1.29%)
Sep 16, 2015	24.08	25.61	24.06	25.54	2,883,099	+1.74(+7.31%)
Sep 15, 2015	23.84	24.36	23.74	23.80	2,055,217	+0.11(+0.46%)
Sep 14, 2015	24.38	24.49	23.56	23.69	1,839,549	-0.91(-3.70%)
Sep 11, 2015	24.70	24.81	24.17	24.60	1,969,339	-0.54(-2.15%)
Sep 10, 2015	25.06	25.45	24.60	25.14	2,317,271	+0.11(+0.44%)
Sep 09, 2015	25.72	26.30	24.95	25.03	2,185,759	-0.45(-1.77%)
Sep 08, 2015	25.35	25.87	24.88	25.48	1,381,879	+0.21(+0.83%)
Sep 04, 2015	25.73	25.27	25.27	25.27	1,403,300	-0.88(-3.37%)
Sep 03, 2015	26.00	26.79	25.35	26.15	1,463,005	+0.43(+1.67%)
Sep 02, 2015	26.26	26.33	24.76	25.72	2,117,052	-0.12(-0.46%)