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 (%)
Apr 29, 2022	35.75	36.61	34.67	35.20	9,098,292	-0.67(-1.87%)
Apr 28, 2022	34.00	36.92	32.22	35.87	17,316,568	+2.36(+7.04%)
Apr 27, 2022	32.92	33.91	31.90	33.51	8,367,548	+0.94(+2.89%)
Apr 26, 2022	32.80	33.75	32.30	32.57	8,478,131	+0.09(+0.28%)
Apr 25, 2022	31.82	32.75	30.85	32.48	9,739,568	-0.38(-1.16%)
Apr 22, 2022	34.11	34.87	32.54	32.86	6,657,752	-1.45(-4.23%)
Apr 21, 2022	36.80	37.00	34.10	34.31	6,636,858	-2.08(-5.72%)
Apr 20, 2022	36.24	36.77	35.22	36.39	5,874,654	+0.78(+2.19%)
Apr 19, 2022	35.75	35.99	34.64	35.61	7,812,729	-0.67(-1.85%)
Apr 18, 2022	35.77	37.34	35.66	36.28	8,305,274	+1.00(+2.83%)
Apr 14, 2022	34.60	35.86	34.28	35.28	6,056,799	+0.66(+1.91%)
Apr 13, 2022	33.92	34.75	33.48	34.62	6,608,677	+1.39(+4.18%)
Apr 12, 2022	33.38	34.22	33.11	33.23	6,947,435	+0.46(+1.40%)
Apr 11, 2022	33.14	33.23	32.38	32.77	5,911,858	-0.37(-1.12%)
Apr 08, 2022	31.93	33.52	31.91	33.14	6,962,650	+1.62(+5.14%)
Apr 07, 2022	32.01	32.33	30.60	31.52	7,009,327	-0.10(-0.32%)
Apr 06, 2022	30.93	32.62	30.67	31.62	8,692,015	+1.20(+3.94%)
Apr 05, 2022	31.65	32.35	30.40	30.42	6,226,710	-0.66(-2.12%)
Apr 04, 2022	31.49	31.84	30.57	31.08	4,464,422	+0.01(+0.03%)

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.