Antero Resources Corp (NY: AR )

3.880 USD -0.050 (-1.27%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 3.860 4.190 3.840 3.930 10,685,666 +0.07(+1.81%)
Dec 01, 2020 4.020 4.300 3.850 3.860 8,471,916 -0.06(-1.53%)
Nov 30, 2020 4.210 4.300 3.920 3.920 8,367,493 -0.27(-6.44%)
Nov 27, 2020 4.320 4.350 4.170 4.190 3,202,800 -0.14(-3.23%)
Nov 25, 2020 4.350 4.390 4.190 4.330 5,430,700 -0.06(-1.37%)
Nov 24, 2020 4.300 4.540 4.230 4.390 9,133,948 +0.18(+4.28%)
Nov 23, 2020 4.070 4.240 4.020 4.210 10,370,120 +0.24(+6.05%)
Nov 20, 2020 4.090 4.180 3.900 3.970 6,680,700 -0.11(-2.70%)
Nov 19, 2020 3.820 4.130 3.760 4.080 9,946,058 +0.20(+5.15%)
Nov 18, 2020 4.080 4.200 3.870 3.880 8,716,468 -0.20(-4.90%)
Nov 17, 2020 3.810 4.170 3.790 4.080 9,744,333 +0.16(+4.08%)
Nov 16, 2020 4.080 4.100 3.680 3.920 10,512,612 -0.07(-1.75%)
Nov 13, 2020 3.800 4.050 3.800 3.990 8,465,800 +0.29(+7.84%)
Nov 12, 2020 3.750 3.880 3.650 3.700 6,796,662 -0.09(-2.37%)
Nov 11, 2020 3.800 3.990 3.710 3.790 9,288,868 +0.06(+1.61%)
Nov 10, 2020 3.540 3.780 3.420 3.730 9,983,062 +0.22(+6.27%)
Nov 09, 2020 3.580 3.670 3.240 3.510 12,417,300 +0.23(+7.01%)
Nov 06, 2020 3.350 3.430 3.260 3.280 5,543,200 -0.04(-1.20%)
Nov 05, 2020 3.370 3.520 3.320 3.320 5,329,403 -0.05(-1.48%)
Nov 04, 2020 3.530 3.580 3.360 3.370 6,993,971 -0.21(-5.87%)
Nov 03, 2020 3.680 3.790 3.500 3.580 9,634,440 -0.06(-1.65%)
Nov 02, 2020 3.440 3.720 3.270 3.640 10,134,917 +0.24(+7.06%)
Oct 30, 2020 3.600 3.650 3.350 3.400 10,380,500 -0.19(-5.29%)
Oct 29, 2020 3.450 3.630 3.350 3.590 10,135,258 +0.11(+3.16%)
Oct 28, 2020 3.570 3.650 3.460 3.480 8,804,019 -0.18(-4.92%)
Oct 27, 2020 3.740 3.760 3.620 3.660 7,921,423 -0.06(-1.61%)
Oct 26, 2020 3.960 4.010 3.720 3.720 8,765,872 -0.27(-6.77%)
Oct 23, 2020 4.030 4.110 3.950 3.990 7,583,100 -0.04(-0.99%)
Oct 22, 2020 3.790 4.110 3.790 4.030 11,835,094 +0.26(+6.90%)
Oct 21, 2020 3.940 4.130 3.760 3.770 10,604,244 -0.03(-0.79%)
Oct 20, 2020 3.760 3.860 3.690 3.800 6,410,572 +0.14(+3.83%)
Oct 19, 2020 3.620 3.725 3.540 3.660 6,782,887 +0.11(+3.10%)
Oct 16, 2020 3.660 3.820 3.540 3.550 7,521,100 -0.07(-1.93%)
Oct 15, 2020 3.470 3.645 3.410 3.620 6,743,246 +0.11(+3.13%)
Oct 14, 2020 3.510 3.695 3.450 3.510 6,632,475 -0.04(-1.13%)
Oct 13, 2020 3.790 3.880 3.550 3.550 11,552,489 -0.19(-5.08%)
Oct 12, 2020 3.720 3.845 3.635 3.740 5,118,450 +0.03(+0.81%)
Oct 09, 2020 3.740 3.890 3.425 3.710 11,816,600 +0.06(+1.64%)
Oct 08, 2020 3.470 3.670 3.410 3.650 8,238,046 +0.24(+7.04%)
Oct 07, 2020 3.160 3.450 3.160 3.410 10,886,645 +0.30(+9.65%)
Oct 06, 2020 3.080 3.235 3.030 3.110 9,594,364 +0.07(+2.30%)
Oct 05, 2020 2.820 3.050 2.820 3.040 9,988,009 +0.25(+8.96%)
Oct 02, 2020 2.610 2.825 2.555 2.790 7,786,000 +0.09(+3.33%)
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.
X