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

Antero Resources Corp (NY: AR )

31.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2020 5.450 5.450 5.450 5,718,950 -0.07(-1.27%)
Dec 30, 2020 5.270 5.560 5.270 5.520 5,718,950 +0.26(+4.94%)
Dec 29, 2020 5.270 5.380 5.130 5.260 7,470,299 +0.04(+0.77%)
Dec 28, 2020 5.610 5.740 5.210 5.220 9,005,611 -0.53(-9.22%)
Dec 24, 2020 5.870 5.910 5.670 5.750 4,666,700 -0.08(-1.37%)
Dec 23, 2020 5.460 5.990 5.420 5.830 9,852,721 +0.42(+7.76%)
Dec 22, 2020 5.530 5.760 5.410 5.410 6,898,553 -0.11(-1.99%)
Dec 21, 2020 5.230 5.630 5.140 5.520 7,726,374 +0.04(+0.73%)
Dec 18, 2020 5.160 5.565 5.150 5.480 27,646,300 +0.31(+6.00%)
Dec 17, 2020 4.870 5.260 4.780 5.170 12,781,725 +0.41(+8.61%)
Dec 16, 2020 5.030 5.050 4.700 4.760 11,440,564 -0.22(-4.42%)
Dec 15, 2020 4.960 5.030 4.840 4.980 9,567,766 +0.04(+0.81%)
Dec 14, 2020 5.310 5.340 4.920 4.940 11,286,748 -0.21(-4.08%)
Dec 11, 2020 5.230 5.360 4.935 5.150 12,138,700 -0.06(-1.15%)
Dec 10, 2020 4.390 5.360 4.380 5.210 22,576,006 +0.82(+18.68%)
Dec 09, 2020 4.440 4.600 4.250 4.390 10,354,598 +0.08(+1.86%)
Dec 08, 2020 4.270 4.570 4.210 4.310 14,935,212 +0.24(+5.90%)
Dec 07, 2020 4.140 4.250 3.900 4.070 11,409,927 -0.13(-3.10%)
Dec 04, 2020 3.840 4.200 3.840 4.200 13,328,400 +0.41(+10.82%)
Dec 03, 2020 3.950 3.950 3.710 3.790 11,662,195 -0.14(-3.56%)
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.