Antero Resources Corp (NY: AR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.54	40.95	39.08	39.64	5,841,270	+1.06(+2.75%)
Jul 28, 2022	40.02	40.15	37.52	38.58	9,106,260	-1.31(-3.28%)
Jul 27, 2022	39.44	40.35	38.45	39.89	6,584,626	+0.55(+1.40%)
Jul 26, 2022	40.08	40.36	38.52	39.34	7,791,432	+0.17(+0.43%)
Jul 25, 2022	37.50	39.21	36.79	39.17	6,148,165	+2.43(+6.61%)
Jul 22, 2022	37.09	37.92	36.53	36.74	5,903,124	-0.09(-0.24%)
Jul 21, 2022	35.55	36.83	34.72	36.83	6,005,064	+0.13(+0.35%)
Jul 20, 2022	34.49	36.91	34.28	36.70	5,901,120	+1.82(+5.22%)
Jul 19, 2022	33.27	34.95	33.20	34.88	5,144,680	+1.24(+3.69%)
Jul 18, 2022	33.70	35.03	33.47	33.64	7,603,215	+0.95(+2.91%)
Jul 15, 2022	32.29	32.79	31.33	32.69	6,117,753	+0.87(+2.73%)
Jul 14, 2022	31.58	32.13	30.63	31.82	8,461,955	-1.17(-3.55%)
Jul 13, 2022	30.26	33.72	30.26	32.99	8,527,080	+2.33(+7.60%)
Jul 12, 2022	30.05	31.20	29.76	30.66	4,723,380	-0.71(-2.26%)
Jul 11, 2022	31.89	32.83	30.87	31.37	6,433,331	+0.37(+1.19%)
Jul 08, 2022	32.14	32.15	30.71	31.00	6,471,541	-0.79(-2.49%)
Jul 07, 2022	29.76	32.35	29.76	31.79	8,602,944	+2.96(+10.27%)
Jul 06, 2022	28.89	29.88	27.58	28.83	10,130,865	-0.40(-1.37%)
Jul 05, 2022	30.52	30.85	28.27	29.23	11,126,538	-1.51(-4.91%)
Jul 01, 2022	31.08	31.46	29.97	30.74	9,526,276	+0.09(+0.29%)
Jun 30, 2022	32.69	33.52	29.50	30.65	11,382,920	-2.83(-8.45%)
Jun 29, 2022	35.36	35.76	33.20	33.48	6,379,403	-1.41(-4.04%)
Jun 28, 2022	34.99	35.49	33.81	34.89	6,768,669	+0.84(+2.47%)
Jun 27, 2022	32.63	34.84	31.93	34.05	8,494,623	+1.78(+5.52%)
Jun 24, 2022	31.14	33.07	30.55	32.27	41,902,236	+1.53(+4.98%)
Jun 23, 2022	33.49	33.80	29.86	30.74	12,316,194	-2.66(-7.96%)
Jun 22, 2022	32.92	34.13	32.24	33.40	7,213,527	-1.31(-3.77%)
Jun 21, 2022	35.01	35.45	33.74	34.71	8,999,197	+0.33(+0.96%)
Jun 17, 2022	36.65	36.89	32.81	34.38	17,294,536	-2.54(-6.88%)
Jun 16, 2022	38.50	39.62	36.23	36.92	9,979,750	-2.03(-5.21%)
Jun 15, 2022	38.65	40.01	37.74	38.95	8,624,788	+0.91(+2.39%)
Jun 14, 2022	42.88	43.16	36.80	38.04	16,994,640	-4.55(-10.68%)
Jun 13, 2022	43.29	43.96	41.37	42.59	7,083,920	-2.49(-5.52%)
Jun 10, 2022	45.09	45.96	43.65	45.08	6,668,666	-0.94(-2.04%)
Jun 09, 2022	46.03	46.85	44.85	46.02	6,392,213	-0.91(-1.94%)
Jun 08, 2022	48.58	48.80	45.84	46.93	7,931,699	-1.38(-2.86%)
Jun 07, 2022	45.93	48.52	45.57	48.31	6,089,621	+2.08(+4.50%)
Jun 06, 2022	45.70	46.40	44.93	46.23	6,209,923	+1.27(+2.82%)
Jun 03, 2022	45.23	45.51	44.17	44.96	4,445,091	-0.13(-0.29%)
Jun 02, 2022	44.37	45.42	44.04	45.09	6,246,167	+0.60(+1.35%)
Jun 01, 2022	43.72	45.22	43.15	44.49	5,892,187	+1.61(+3.75%)
May 31, 2022	45.50	46.68	42.31	42.88	9,233,484	-1.86(-4.16%)
May 27, 2022	42.40	44.78	42.04	44.74	6,300,242	+1.78(+4.14%)
May 26, 2022	41.89	44.50	41.78	42.96	9,236,519	+1.27(+3.05%)
May 25, 2022	40.51	41.81	40.17	41.69	9,089,997	+1.64(+4.09%)
May 24, 2022	38.62	40.12	38.22	40.05	11,217,851	+0.68(+1.73%)
May 23, 2022	35.53	39.50	35.53	39.37	12,470,026	+4.09(+11.59%)
May 20, 2022	35.26	35.91	34.16	35.28	7,775,814	+0.11(+0.31%)
May 19, 2022	33.92	36.22	33.49	35.17	8,986,944	+0.37(+1.06%)
May 18, 2022	36.30	36.36	34.01	34.80	12,951,472	-1.47(-4.05%)
May 17, 2022	34.50	36.81	34.18	36.27	9,057,666	+2.33(+6.87%)
May 16, 2022	33.00	34.83	32.90	33.94	7,036,944	+1.66(+5.14%)
May 13, 2022	32.68	33.15	32.16	32.28	7,122,678	+0.10(+0.31%)
May 12, 2022	32.54	33.33	31.32	32.18	8,186,649	-0.88(-2.66%)
May 11, 2022	33.22	34.90	32.95	33.06	9,150,749	+0.35(+1.07%)
May 10, 2022	32.81	33.65	30.94	32.71	10,860,916	-0.13(-0.40%)
May 09, 2022	36.01	36.03	32.38	32.84	11,760,608	-4.15(-11.22%)
May 06, 2022	37.80	38.14	36.21	36.99	7,016,167	-0.71(-1.88%)
May 05, 2022	38.93	39.24	35.59	37.70	8,103,490	-0.96(-2.48%)
May 04, 2022	38.07	38.95	37.17	38.66	9,306,663	+1.42(+3.81%)
May 03, 2022	35.52	38.25	35.51	37.24	10,192,712	+2.08(+5.92%)