Skip to main content

Antero Resources Corp (NY: AR )

29.00 +0.28 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.51 13.74 13.27 13.60 6,360,806 -0.01(-0.07%)
Jul 29, 2021 13.33 13.98 12.77 13.61 9,569,245 -0.20(-1.45%)
Jul 28, 2021 14.00 14.25 13.53 13.81 6,573,358 -0.08(-0.58%)
Jul 27, 2021 14.64 14.64 13.60 13.89 6,598,858 -0.73(-4.99%)
Jul 26, 2021 13.70 14.63 13.70 14.62 5,188,181 +0.94(+6.87%)
Jul 23, 2021 13.73 13.79 13.12 13.68 6,863,893 +0.02(+0.15%)
Jul 22, 2021 13.93 13.94 13.39 13.66 4,167,029 -0.25(-1.80%)
Jul 21, 2021 13.47 14.18 13.38 13.91 5,749,683 +0.84(+6.43%)
Jul 20, 2021 12.54 13.21 12.41 13.07 6,053,524 +0.53(+4.23%)
Jul 19, 2021 12.45 13.04 12.29 12.54 9,656,948 -0.70(-5.29%)
Jul 16, 2021 14.21 14.26 13.16 13.24 6,423,493 -0.82(-5.83%)
Jul 15, 2021 14.34 14.51 13.88 14.06 4,809,574 -0.21(-1.47%)
Jul 14, 2021 14.55 14.91 14.14 14.27 8,718,281 -0.35(-2.39%)
Jul 13, 2021 14.72 15.01 14.58 14.62 4,780,842 +0.05(+0.34%)
Jul 12, 2021 14.96 15.00 14.38 14.57 5,734,051 -0.65(-4.27%)
Jul 09, 2021 14.68 15.28 14.56 15.22 6,376,735 +0.74(+5.11%)
Jul 08, 2021 13.85 14.77 13.68 14.48 5,779,249 +0.50(+3.58%)
Jul 07, 2021 13.98 14.31 13.48 13.98 5,518,002 -0.15(-1.06%)
Jul 06, 2021 14.60 14.69 13.93 14.13 4,638,949 -0.50(-3.42%)
Jul 02, 2021 14.87 14.97 14.60 14.63 4,784,588 -0.43(-2.86%)
Jul 01, 2021 15.35 15.54 14.62 15.06 7,392,385 +0.03(+0.20%)
Jun 30, 2021 14.71 15.10 14.67 15.03 4,406,673 +0.35(+2.38%)
Jun 29, 2021 14.96 15.16 14.49 14.68 4,186,808 +0.19(+1.31%)
Jun 28, 2021 15.12 15.12 14.17 14.49 6,013,137 -0.57(-3.78%)
Jun 25, 2021 14.79 15.35 14.65 15.06 12,584,992 +0.38(+2.59%)
Jun 24, 2021 14.11 14.82 14.06 14.68 4,928,463 +0.54(+3.82%)
Jun 23, 2021 13.96 14.58 13.93 14.14 5,089,741 +0.34(+2.46%)
Jun 22, 2021 13.66 13.85 13.40 13.80 4,093,072 +0.08(+0.58%)
Jun 21, 2021 13.37 13.77 12.82 13.72 5,971,367 +0.51(+3.86%)
Jun 18, 2021 13.01 13.58 12.81 13.21 11,374,122 +0.08(+0.61%)
Jun 17, 2021 14.15 14.20 12.85 13.13 6,553,341 -0.80(-5.74%)
Jun 16, 2021 13.70 13.99 13.33 13.93 5,139,484 +0.09(+0.65%)
Jun 15, 2021 13.85 13.99 13.47 13.84 3,955,337 +0.10(+0.73%)
Jun 14, 2021 14.11 14.35 13.61 13.74 5,396,121 -0.36(-2.55%)
Jun 11, 2021 13.55 14.11 13.45 14.10 4,749,621 +0.80(+6.02%)
Jun 10, 2021 13.86 13.95 13.28 13.30 5,303,107 -0.44(-3.20%)
Jun 09, 2021 13.52 13.93 13.37 13.74 4,757,762 +0.12(+0.88%)
Jun 08, 2021 13.45 13.88 13.20 13.62 5,912,276 +0.15(+1.11%)
Jun 07, 2021 13.00 13.60 12.96 13.47 4,939,621 +0.43(+3.30%)
Jun 04, 2021 13.21 13.25 12.63 13.04 4,224,600 -0.02(-0.15%)
Jun 03, 2021 12.95 13.30 12.69 13.06 6,169,167 +0.05(+0.38%)
Jun 02, 2021 13.50 13.63 13.00 13.01 8,996,889 -0.44(-3.27%)
Jun 01, 2021 13.30 13.70 13.26 13.45 10,405,405 +0.54(+4.18%)
May 28, 2021 13.00 13.13 12.80 12.91 3,974,790 -0.01(-0.08%)
May 27, 2021 12.65 13.07 12.65 12.92 5,014,069 +0.24(+1.89%)
May 26, 2021 12.27 12.74 12.26 12.68 3,551,265 +0.40(+3.26%)
May 25, 2021 12.72 12.85 12.26 12.28 4,087,057 -0.46(-3.61%)
May 24, 2021 12.80 12.87 12.38 12.74 4,850,753 -0.02(-0.16%)
May 21, 2021 13.00 13.20 12.73 12.76 5,420,263 +0.04(+0.31%)
May 20, 2021 12.96 13.19 12.40 12.72 6,065,463 -0.20(-1.55%)
May 19, 2021 12.37 12.99 12.22 12.92 10,377,869 +0.40(+3.19%)
May 18, 2021 12.50 12.81 12.24 12.52 7,642,324 -0.15(-1.18%)
May 17, 2021 11.95 12.68 11.82 12.67 9,289,916 +0.83(+7.01%)
May 14, 2021 11.03 11.91 10.98 11.84 7,897,324 +1.02(+9.43%)
May 13, 2021 10.95 11.21 10.59 10.82 8,401,495 -0.31(-2.79%)
May 12, 2021 11.58 11.79 11.07 11.13 10,222,789 -0.34(-2.96%)
May 11, 2021 10.91 11.64 10.85 11.47 11,156,849 +0.46(+4.18%)
May 10, 2021 10.99 11.40 10.76 11.01 10,596,555 +0.20(+1.85%)
May 07, 2021 10.35 10.83 10.22 10.81 7,203,716 +0.33(+3.15%)
May 06, 2021 10.45 10.50 10.09 10.48 6,402,638 +0.07(+0.67%)
May 05, 2021 10.41 10.62 10.08 10.41 6,669,371 +0.10(+0.97%)
May 04, 2021 9.820 10.36 9.500 10.31 8,491,563 +0.52(+5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.