Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Resources Corp (NY: AR )

29.16 +0.04 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.8000 0.8000 0.6900 0.7100 11,903,389 -0.03(-4.66%)
Mar 30, 2020 0.8260 0.8493 0.6380 0.7447 13,219,646 -0.09(-10.29%)
Mar 27, 2020 0.8800 0.9298 0.8300 0.8301 15,470,800 -0.08(-8.70%)
Mar 26, 2020 1.000 1.050 0.8300 0.9092 10,217,231 -0.08(-8.07%)
Mar 25, 2020 0.9801 1.070 0.8710 0.9890 11,346,326 +0.08(+8.85%)
Mar 24, 2020 0.9300 0.9547 0.8564 0.9086 14,000,839 +0.10(+12.65%)
Mar 23, 2020 0.9500 0.9798 0.7800 0.8066 10,502,838 -0.14(-14.92%)
Mar 20, 2020 0.9100 1.030 0.9100 0.9481 21,023,798 +0.03(+3.73%)
Mar 19, 2020 1.080 1.080 0.7208 0.9140 20,673,696 -0.13(-12.12%)
Mar 18, 2020 1.190 1.320 1.000 1.040 19,371,436 -0.21(-16.80%)
Mar 17, 2020 1.200 1.340 1.100 1.250 20,926,756 +0.05(+4.17%)
Mar 16, 2020 1.050 1.570 1.030 1.200 28,625,200 -0.06(-4.76%)
Mar 13, 2020 1.140 1.500 0.9200 1.260 34,974,800 +0.16(+14.55%)
Mar 12, 2020 0.9200 1.180 0.9100 1.100 22,958,576 +0.06(+5.77%)
Mar 11, 2020 1.170 1.200 1.000 1.040 15,009,420 -0.14(-11.86%)
Mar 10, 2020 1.240 1.260 0.9500 1.180 25,594,036 +0.08(+7.27%)
Mar 09, 2020 1.240 1.570 1.080 1.100 36,202,352 -0.28(-20.29%)
Mar 06, 2020 1.260 1.490 1.210 1.380 24,061,900 +0.03(+2.22%)
Mar 05, 2020 1.280 1.360 1.250 1.350 11,794,451 +0.04(+3.05%)
Mar 04, 2020 1.400 1.430 1.270 1.310 9,694,699 -0.04(-2.96%)
Mar 03, 2020 1.500 1.520 1.310 1.350 13,865,087 -0.12(-8.16%)
Mar 02, 2020 1.680 1.690 1.440 1.470 12,880,947 -0.13(-8.13%)
Feb 28, 2020 1.270 1.610 1.220 1.600 15,251,500 +0.23(+16.79%)
Feb 27, 2020 1.410 1.460 1.250 1.370 16,574,395 -0.16(-10.46%)
Feb 26, 2020 1.670 1.730 1.500 1.530 13,318,125 -0.12(-7.27%)
Feb 25, 2020 1.680 1.720 1.600 1.650 11,332,193 -0.01(-0.60%)
Feb 24, 2020 1.680 1.760 1.620 1.660 9,392,282 -0.10(-5.68%)
Feb 21, 2020 1.820 1.827 1.720 1.760 10,521,600 -0.08(-4.35%)
Feb 20, 2020 1.830 1.980 1.830 1.840 12,374,411 +0.04(+2.22%)
Feb 19, 2020 1.750 1.845 1.700 1.800 13,196,576 +0.08(+4.65%)
Feb 18, 2020 1.640 1.750 1.610 1.720 10,341,951 +0.07(+4.24%)
Feb 14, 2020 1.750 1.800 1.630 1.650 12,711,800 -0.11(-6.25%)
Feb 13, 2020 1.780 1.880 1.710 1.760 14,550,531 -0.01(-0.56%)
Feb 12, 2020 1.750 1.850 1.730 1.770 10,458,380 +0.07(+4.12%)
Feb 11, 2020 1.700 1.770 1.630 1.700 7,980,588 +0.02(+1.19%)
Feb 10, 2020 1.720 1.780 1.600 1.680 13,482,808 -0.07(-4.00%)
Feb 07, 2020 1.790 1.820 1.730 1.750 7,690,600 -0.08(-4.37%)
Feb 06, 2020 1.880 1.900 1.720 1.830 10,572,145 -0.04(-2.14%)
Feb 05, 2020 1.740 1.900 1.720 1.870 12,908,972 +0.17(+10.00%)
Feb 04, 2020 1.790 1.800 1.700 1.700 10,720,807 -0.04(-2.30%)
Feb 03, 2020 1.870 1.880 1.700 1.740 11,520,349 -0.11(-5.95%)
Jan 31, 2020 1.700 1.940 1.680 1.850 13,925,400 +0.10(+5.71%)
Jan 30, 2020 1.720 1.800 1.680 1.750 10,388,278 +0.00(+0.00%)
Jan 29, 2020 1.980 1.990 1.750 1.750 14,491,392 -0.16(-8.38%)
Jan 28, 2020 1.860 1.970 1.780 1.910 13,300,400 +0.07(+3.80%)
Jan 27, 2020 1.870 1.940 1.800 1.840 11,653,723 -0.07(-3.66%)
Jan 24, 2020 2.000 2.020 1.800 1.910 13,313,600 -0.06(-3.05%)
Jan 23, 2020 2.020 2.130 1.960 1.970 12,090,733 -0.08(-3.90%)
Jan 22, 2020 2.190 2.210 2.000 2.050 10,596,729 -0.16(-7.24%)
Jan 21, 2020 2.350 2.360 2.170 2.210 12,324,129 -0.18(-7.53%)
Jan 17, 2020 2.550 2.570 2.330 2.390 8,928,800 -0.12(-4.78%)
Jan 16, 2020 2.560 2.690 2.490 2.510 7,357,778 -0.03(-1.18%)
Jan 15, 2020 2.500 2.610 2.450 2.540 7,664,470 -0.01(-0.39%)
Jan 14, 2020 2.360 2.610 2.350 2.550 8,184,270 +0.20(+8.51%)
Jan 13, 2020 2.360 2.380 2.260 2.350 9,777,810 -0.02(-0.84%)
Jan 10, 2020 2.400 2.410 2.300 2.370 11,663,300 -0.03(-1.25%)
Jan 09, 2020 2.500 2.510 2.340 2.400 13,006,756 -0.15(-5.88%)
Jan 08, 2020 2.700 2.810 2.530 2.550 13,175,612 -0.13(-4.85%)
Jan 07, 2020 2.620 2.710 2.530 2.680 9,550,584 +0.06(+2.29%)
Jan 06, 2020 2.730 2.750 2.520 2.620 10,088,226 -0.06(-2.24%)
Jan 03, 2020 2.760 2.780 2.610 2.680 11,055,800 +0.09(+3.47%)
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.