Antero Resources Corp (NY: AR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.18	26.43	24.11	24.49	6,293,047	-0.30(-1.21%)
Nov 29, 2016	23.89	25.11	23.64	24.79	3,270,887	+0.43(+1.77%)
Nov 28, 2016	24.80	24.83	24.29	24.36	3,619,524	-0.16(-0.65%)
Nov 25, 2016	24.83	24.91	24.41	24.52	1,368,658	-0.52(-2.08%)
Nov 23, 2016		25.04	25.04	25.04	0	+0.03(+0.12%)
Nov 22, 2016	25.35	25.57	24.68	25.01	3,012,501	-0.37(-1.46%)
Nov 21, 2016	25.50	25.66	25.15	25.38	5,585,003	+0.43(+1.72%)
Nov 18, 2016	24.71	25.20	24.60	24.95	2,921,282	+0.35(+1.42%)
Nov 17, 2016	25.24	25.34	24.44	24.60	3,727,466	-0.39(-1.56%)
Nov 16, 2016	25.23	25.37	24.78	24.99	4,888,524	-0.24(-0.95%)
Nov 15, 2016	25.55	25.79	24.97	25.23	4,274,612	+0.13(+0.52%)
Nov 14, 2016	24.62	25.11	24.34	25.10	3,681,950	+0.52(+2.12%)
Nov 11, 2016	24.04	24.65	23.58	24.58	3,076,688	+0.23(+0.94%)
Nov 10, 2016	24.69	25.00	24.20	24.35	4,319,794	-0.49(-1.97%)
Nov 09, 2016	24.46	25.05	24.20	24.84	5,135,188	+0.20(+0.81%)
Nov 08, 2016	24.60	24.86	24.40	24.64	4,038,912	-0.19(-0.77%)
Nov 07, 2016	24.87	25.00	24.49	24.83	3,699,412	+0.18(+0.73%)
Nov 04, 2016	24.77	25.00	24.60	24.65	3,260,558	-0.15(-0.60%)
Nov 03, 2016	24.76	25.11	24.53	24.80	5,385,605	-0.44(-1.74%)
Nov 02, 2016	25.49	25.58	24.70	25.24	4,150,897	-0.69(-2.66%)
Nov 01, 2016	26.61	26.65	25.59	25.93	3,439,999	-0.54(-2.04%)
Oct 31, 2016	26.80	26.86	26.35	26.47	2,370,029	-0.32(-1.19%)
Oct 28, 2016	27.30	27.85	26.57	26.79	3,307,291	+0.01(+0.04%)
Oct 27, 2016	25.97	27.17	25.61	26.78	4,339,734	+1.10(+4.28%)
Oct 26, 2016	24.99	25.72	24.90	25.68	4,796,337	+0.33(+1.30%)
Oct 25, 2016	25.99	26.41	25.23	25.35	4,030,906	-0.70(-2.69%)
Oct 24, 2016	26.38	26.52	25.61	26.05	3,747,322	-0.43(-1.62%)
Oct 21, 2016	27.13	27.27	26.40	26.48	2,371,364	-0.72(-2.65%)
Oct 20, 2016	26.78	27.33	26.46	27.20	2,425,851	+0.12(+0.44%)
Oct 19, 2016	27.47	27.62	26.95	27.08	3,886,359	-0.36(-1.31%)
Oct 18, 2016	28.00	28.10	27.17	27.44	3,723,200	-0.07(-0.25%)
Oct 17, 2016	27.37	27.83	27.13	27.51	3,926,128	+0.00(+0.00%)
Oct 14, 2016	27.87	27.97	27.42	27.51	3,361,287	-0.31(-1.11%)
Oct 13, 2016	27.12	28.07	27.11	27.82	3,270,455	+0.52(+1.90%)
Oct 12, 2016	27.22	27.45	26.88	27.30	2,316,464	+0.08(+0.29%)
Oct 11, 2016	27.57	27.71	26.98	27.22	1,741,489	-0.56(-2.02%)
Oct 10, 2016	28.15	28.30	27.72	27.78	1,860,337	+0.02(+0.07%)
Oct 07, 2016	27.34	28.00	26.63	27.76	3,531,140	+0.24(+0.87%)
Oct 06, 2016	27.50	27.72	27.26	27.52	1,976,799	+0.18(+0.66%)
Oct 05, 2016	27.30	27.53	27.06	27.34	2,439,776	+0.30(+1.11%)
Oct 04, 2016	27.20	27.29	26.83	27.04	2,990,691	-0.18(-0.66%)
Oct 03, 2016	26.93	27.23	26.72	27.22	2,692,974	+0.27(+1.00%)
Sep 30, 2016	26.40	27.11	26.24	26.95	3,253,013	+0.81(+3.10%)
Sep 29, 2016	26.77	27.12	25.89	26.14	2,910,643	-0.72(-2.68%)
Sep 28, 2016	25.58	27.15	25.58	26.86	4,720,797	+1.18(+4.60%)
Sep 27, 2016	26.03	26.06	25.26	25.68	3,810,816	-0.89(-3.35%)
Sep 26, 2016	26.51	26.84	26.34	26.57	1,574,119	+0.23(+0.87%)
Sep 23, 2016	26.92	27.19	26.18	26.34	2,061,219	-0.65(-2.41%)
Sep 22, 2016	27.64	27.98	26.81	26.99	3,035,533	-0.44(-1.60%)
Sep 21, 2016	26.96	27.46	26.86	27.43	2,565,325	+0.78(+2.93%)
Sep 20, 2016	26.62	27.10	26.30	26.65	2,869,489	+0.11(+0.41%)
Sep 19, 2016	26.29	26.77	26.16	26.54	2,850,331	+0.50(+1.92%)
Sep 16, 2016	25.73	26.22	25.58	26.04	4,227,257	-0.58(-2.18%)
Sep 15, 2016	26.20	26.87	25.81	26.62	2,178,746	+0.49(+1.88%)
Sep 14, 2016	26.62	26.97	26.02	26.13	2,943,262	-0.43(-1.62%)
Sep 13, 2016	27.53	27.56	26.45	26.56	2,751,622	-1.20(-4.32%)
Sep 12, 2016	27.09	27.84	26.86	27.76	2,237,436	+0.65(+2.40%)
Sep 09, 2016	27.35	27.64	26.92	27.11	2,835,595	-0.45(-1.63%)
Sep 08, 2016	26.93	27.67	26.70	27.56	5,981,867	+0.93(+3.49%)
Sep 07, 2016	26.69	26.99	26.58	26.63	2,583,297	+0.11(+0.41%)
Sep 06, 2016	25.92	26.52	25.76	26.52	2,459,892	+0.60(+2.31%)
Sep 02, 2016	26.02	25.92	25.92	25.92	1,462,000	+0.16(+0.62%)