Skip to main content

Antero Resources Corp (NY: AR )

29.00 +0.28 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.51 63.44 63.44 63.44 510,200 +1.19(+1.91%)
Dec 30, 2013 62.27 63.19 61.86 62.25 423,641 -0.13(-0.21%)
Dec 27, 2013 61.26 62.46 60.72 62.38 318,870 +1.38(+2.26%)
Dec 26, 2013 61.37 62.03 60.56 61.00 241,910 -0.08(-0.13%)
Dec 24, 2013 60.24 61.16 60.24 61.08 272,216 +0.75(+1.24%)
Dec 23, 2013 59.81 60.53 58.54 60.33 967,201 +0.42(+0.70%)
Dec 20, 2013 59.39 60.25 58.37 59.91 3,382,112 +0.91(+1.54%)
Dec 19, 2013 60.99 60.99 58.94 59.00 927,204 -0.54(-0.91%)
Dec 18, 2013 58.15 59.57 58.15 59.54 1,041,030 +1.08(+1.85%)
Dec 17, 2013 56.35 58.82 56.35 58.46 787,369 +1.89(+3.34%)
Dec 16, 2013 56.34 57.24 56.34 56.57 712,706 +0.16(+0.28%)
Dec 13, 2013 57.06 57.07 56.26 56.41 551,638 -0.27(-0.48%)
Dec 12, 2013 56.02 56.98 55.39 56.68 815,373 +0.63(+1.12%)
Dec 11, 2013 57.00 57.48 55.91 56.05 1,287,810 -0.79(-1.39%)
Dec 10, 2013 55.85 58.23 55.74 56.84 2,043,800 +2.54(+4.68%)
Dec 09, 2013 53.17 54.71 53.10 54.30 573,533 +0.12(+0.22%)
Dec 06, 2013 54.99 55.77 54.16 54.18 733,434 -0.51(-0.93%)
Dec 05, 2013 54.28 55.01 54.00 54.69 741,699 +0.29(+0.53%)
Dec 04, 2013 54.00 54.93 53.82 54.40 769,172 +0.06(+0.11%)
Dec 03, 2013 54.34 55.06 53.72 54.34 885,402 +0.11(+0.20%)
Dec 02, 2013 54.84 55.14 52.72 54.23 623,262 -0.67(-1.22%)
Nov 29, 2013 55.14 55.71 54.66 54.90 92,367 +0.04(+0.07%)
Nov 27, 2013 55.12 56.33 54.85 54.86 253,697 -0.24(-0.44%)
Nov 26, 2013 55.06 55.62 54.95 55.10 409,890 -0.08(-0.14%)
Nov 25, 2013 55.45 55.60 54.38 55.18 322,092 -0.22(-0.40%)
Nov 22, 2013 54.76 55.98 54.10 55.40 910,923 +1.91(+3.57%)
Nov 21, 2013 52.75 53.78 52.41 53.49 349,841 +0.82(+1.56%)
Nov 20, 2013 52.55 53.28 51.97 52.67 383,845 -0.03(-0.06%)
Nov 19, 2013 52.00 52.99 51.89 52.70 569,807 +0.64(+1.23%)
Nov 18, 2013 53.64 54.15 51.83 52.06 395,577 -1.46(-2.73%)
Nov 15, 2013 54.00 54.52 53.40 53.52 384,198 -0.28(-0.52%)
Nov 14, 2013 54.04 54.13 53.36 53.80 362,362 -0.44(-0.81%)
Nov 12, 2013 54.28 55.06 53.60 54.24 523,727 -0.04(-0.07%)
Nov 11, 2013 55.15 55.85 54.16 54.28 646,408 -1.36(-2.44%)
Nov 08, 2013 56.72 56.72 54.00 55.64 708,678 +1.64(+3.04%)
Nov 07, 2013 54.70 54.70 53.31 54.00 1,566,528 -1.04(-1.89%)
Nov 06, 2013 55.96 56.06 54.88 55.04 719,279 -0.15(-0.27%)
Nov 05, 2013 55.99 56.00 54.58 55.19 521,285 +0.21(+0.38%)
Nov 04, 2013 56.95 57.12 54.23 54.98 809,772 -0.17(-0.31%)
Nov 01, 2013 56.75 57.00 54.51 55.15 987,570 -1.34(-2.37%)
Oct 31, 2013 56.50 57.76 56.02 56.49 396,138 -0.35(-0.62%)
Oct 30, 2013 55.85 57.08 55.55 56.84 979,333 +0.51(+0.91%)
Oct 29, 2013 57.00 57.22 56.04 56.33 1,172,602 -0.67(-1.18%)
Oct 28, 2013 56.00 57.15 55.59 57.00 518,878 +0.62(+1.10%)
Oct 25, 2013 55.05 56.52 54.31 56.38 536,880 +1.18(+2.14%)
Oct 24, 2013 54.82 55.45 54.48 55.20 629,699 +0.38(+0.69%)
Oct 23, 2013 53.25 55.00 53.12 54.82 781,598 +0.47(+0.86%)
Oct 22, 2013 54.70 56.01 53.85 54.35 1,071,597 -0.78(-1.41%)
Oct 21, 2013 55.00 55.48 54.62 55.13 849,152 +0.00(+0.00%)
Oct 18, 2013 55.30 56.56 52.91 55.13 1,017,167 +0.23(+0.42%)
Oct 17, 2013 57.50 57.62 53.90 54.90 1,985,750 -2.66(-4.62%)
Oct 16, 2013 57.40 57.80 55.98 57.56 2,233,253 +0.50(+0.88%)
Oct 15, 2013 56.38 57.67 55.87 57.06 1,566,123 +1.42(+2.55%)
Oct 14, 2013 53.18 56.50 53.00 55.64 1,018,637 +2.34(+4.39%)
Oct 11, 2013 52.26 55.44 51.85 53.30 3,245,345 +1.29(+2.48%)
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.