Indicators

Antero Resources Corp (NY: AR )

33.14 +0.49 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.00	19.00	19.00	0	-0.57(-2.91%)
Dec 28, 2017	19.33	19.63	19.27	19.57	3,243,820	+0.54(+2.84%)
Dec 27, 2017	19.18	19.28	19.00	19.03	1,857,937	-0.10(-0.52%)
Dec 26, 2017	18.70	19.16	18.66	19.13	3,003,784	+0.54(+2.90%)
Dec 22, 2017	18.45	18.73	18.42	18.59	1,871,283	+0.06(+0.32%)
Dec 21, 2017	18.13	18.67	17.98	18.53	4,011,168	+0.31(+1.70%)
Dec 20, 2017	18.06	18.34	17.88	18.22	2,464,013	+0.22(+1.22%)
Dec 19, 2017	18.20	18.25	17.86	18.00	2,223,074	-0.04(-0.22%)
Dec 18, 2017	17.85	18.45	17.79	18.04	4,931,302	+0.39(+2.21%)
Dec 15, 2017	18.01	18.11	17.59	17.65	4,001,165	-0.27(-1.51%)
Dec 14, 2017	18.24	18.33	17.89	17.92	2,806,225	-0.36(-1.97%)
Dec 13, 2017	18.44	18.50	18.18	18.28	2,725,872	-0.27(-1.46%)
Dec 12, 2017	19.03	19.10	18.46	18.55	4,432,088	-0.45(-2.37%)
Dec 11, 2017	18.33	19.13	18.33	19.00	4,245,537	+0.77(+4.22%)
Dec 08, 2017	18.46	18.53	18.17	18.23	3,286,622	+0.03(+0.16%)
Dec 07, 2017	18.13	18.47	17.92	18.20	2,159,010	+0.02(+0.11%)
Dec 06, 2017		18.51	18.07	18.18	3,310,916	-0.39(-2.10%)
Dec 05, 2017	18.29	18.72	18.14	18.57	3,119,317	-0.04(-0.21%)
Dec 04, 2017	18.57	19.34	18.50	18.61	5,612,970	-0.78(-4.02%)

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.