Antero Resources Corp (NY: AR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	26.56	26.58	25.85	25.98	4,437,526	-0.53(-2.00%)
Jun 29, 2016	27.81	27.83	26.47	26.51	3,764,573	-0.93(-3.39%)
Jun 28, 2016	27.15	27.50	26.72	27.44	3,050,792	+0.88(+3.31%)
Jun 27, 2016	27.11	27.18	26.21	26.56	4,187,324	-0.82(-2.99%)
Jun 24, 2016	27.41	28.13	27.11	27.38	10,112,112	-1.22(-4.27%)
Jun 23, 2016	28.85	28.92	28.32	28.60	3,188,038	+0.10(+0.35%)
Jun 22, 2016	28.69	28.91	28.30	28.50	3,544,995	-0.18(-0.63%)
Jun 21, 2016	27.85	28.82	27.82	28.68	5,410,478	+0.44(+1.56%)
Jun 20, 2016	28.27	28.56	27.91	28.24	3,512,324	+0.41(+1.47%)
Jun 17, 2016	27.92	28.15	27.69	27.83	5,656,017	+0.67(+2.47%)
Jun 16, 2016	27.44	27.78	26.85	27.16	3,568,432	-0.82(-2.93%)
Jun 15, 2016	27.76	28.44	27.59	27.98	3,316,067	+0.02(+0.07%)
Jun 14, 2016	28.24	28.42	27.45	27.96	4,478,999	-0.38(-1.34%)
Jun 13, 2016	27.56	28.51	27.50	28.34	7,668,176	+0.67(+2.42%)
Jun 10, 2016	28.75	28.76	27.63	27.67	23,797,710	-1.67(-5.69%)
Jun 09, 2016	29.00	29.59	28.81	29.34	3,041,818	+0.06(+0.20%)
Jun 08, 2016	30.46	30.50	29.18	29.28	3,356,397	-0.82(-2.72%)
Jun 07, 2016	29.41	30.21	29.34	30.10	2,540,422	+0.79(+2.70%)
Jun 06, 2016	29.33	29.49	28.70	29.31	2,269,447	+0.45(+1.56%)
Jun 03, 2016	29.00	29.13	28.46	28.86	1,419,864	-0.03(-0.10%)
Jun 02, 2016	28.71	29.00	28.45	28.89	1,587,883	-0.24(-0.82%)
Jun 01, 2016	28.79	29.25	28.76	29.13	2,455,474	+0.10(+0.34%)
May 31, 2016	27.99	29.13	27.99	29.03	6,705,778	+1.01(+3.60%)
May 27, 2016	27.68	28.02	28.02	28.02	1,456,600	+0.29(+1.05%)
May 26, 2016	28.19	28.48	27.63	27.73	2,092,099	-0.19(-0.68%)
May 25, 2016	27.37	28.11	27.20	27.92	2,057,568	+0.66(+2.42%)
May 24, 2016	27.13	27.49	26.95	27.26	2,200,745	+0.14(+0.52%)
May 23, 2016	26.26	27.22	25.96	27.12	2,357,335	+0.65(+2.46%)
May 20, 2016	26.41	26.69	25.69	26.47	1,994,746	+0.26(+0.99%)
May 19, 2016	25.89	26.26	25.36	26.21	1,952,167	-0.15(-0.57%)
May 18, 2016	27.02	27.71	26.11	26.36	2,051,951	-0.83(-3.05%)
May 17, 2016	26.04	27.28	25.91	27.19	3,294,725	+1.18(+4.54%)
May 16, 2016	25.97	26.23	25.75	26.01	2,805,016	+0.51(+2.00%)
May 13, 2016	25.60	26.25	25.39	25.50	1,792,662	-0.39(-1.51%)
May 12, 2016	26.20	26.47	25.61	25.89	2,687,839	-0.13(-0.50%)
May 11, 2016	25.78	26.39	25.42	26.02	2,523,342	-0.02(-0.08%)
May 10, 2016	25.73	26.07	25.42	26.04	1,779,137	+0.55(+2.16%)
May 09, 2016	25.84	25.84	25.07	25.49	2,222,926	-0.41(-1.58%)
May 06, 2016	25.35	26.40	25.15	25.90	2,429,434	+0.10(+0.39%)
May 05, 2016	26.63	26.86	25.69	25.80	3,208,335	-0.10(-0.39%)
May 04, 2016	25.93	26.27	25.44	25.90	3,478,363	+0.05(+0.19%)
May 03, 2016	26.54	26.78	25.52	25.85	3,331,292	-1.25(-4.61%)
May 02, 2016	27.96	27.96	26.66	27.10	3,150,592	-1.20(-4.24%)
Apr 29, 2016	28.39	29.25	27.68	28.30	4,279,773	+0.32(+1.14%)
Apr 28, 2016	27.64	30.66	27.33	27.98	4,889,801	-1.70(-5.73%)
Apr 27, 2016	28.83	29.85	28.83	29.68	2,989,603	+0.82(+2.84%)
Apr 26, 2016	28.40	29.06	28.23	28.86	2,219,006	+0.63(+2.23%)
Apr 25, 2016	28.48	28.70	27.67	28.23	1,600,954	-0.50(-1.74%)
Apr 22, 2016	28.01	28.99	28.01	28.73	2,189,629	+0.85(+3.05%)
Apr 21, 2016	28.00	28.32	27.32	27.88	1,909,973	+0.00(+0.00%)
Apr 20, 2016	27.68	28.33	27.50	27.88	1,976,798	-0.03(-0.11%)
Apr 19, 2016	27.46	28.56	27.37	27.91	1,815,835	+0.75(+2.76%)
Apr 18, 2016	26.02	27.23	25.74	27.16	1,797,817	+0.32(+1.19%)
Apr 15, 2016	26.47	27.14	26.20	26.84	2,546,299	+0.23(+0.86%)
Apr 14, 2016	26.72	27.32	26.24	26.61	2,506,493	-0.21(-0.78%)
Apr 13, 2016	27.51	27.59	26.73	26.82	2,520,582	-0.71(-2.58%)
Apr 12, 2016	25.74	27.87	25.40	27.53	3,705,518	+2.00(+7.83%)
Apr 11, 2016	25.60	26.14	25.35	25.53	1,762,340	+0.08(+0.31%)
Apr 08, 2016	26.01	26.10	24.84	25.45	2,249,763	-0.05(-0.20%)
Apr 07, 2016	24.97	25.56	24.75	25.50	2,929,490	+0.35(+1.39%)
Apr 06, 2016	24.88	25.55	24.26	25.15	2,223,278	+0.42(+1.70%)
Apr 05, 2016	24.57	25.32	24.47	24.73	2,077,881	-0.03(-0.12%)
Apr 04, 2016	24.84	25.67	24.61	24.76	1,692,497	-0.01(-0.04%)