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

Antero Resources Corp (NY: AR )

33.80 +0.41 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 2.840 3.080 2.470 2.980 26,651,184 +0.52(+21.14%)
Apr 29, 2020 2.130 2.490 2.120 2.460 14,715,588 +0.25(+11.31%)
Apr 28, 2020 2.420 2.430 2.160 2.210 11,631,179 -0.17(-7.14%)
Apr 27, 2020 2.200 2.390 1.970 2.380 12,028,089 +0.13(+5.78%)
Apr 24, 2020 2.160 2.283 2.085 2.250 10,581,899 +0.07(+3.21%)
Apr 23, 2020 2.150 2.270 2.000 2.180 12,972,487 +0.03(+1.40%)
Apr 22, 2020 2.300 2.370 2.040 2.150 16,130,611 +0.06(+2.87%)
Apr 21, 2020 1.850 2.120 1.800 2.090 33,157,336 +0.38(+22.22%)
Apr 20, 2020 1.320 1.830 1.320 1.710 24,914,930 +0.33(+23.91%)
Apr 17, 2020 1.300 1.400 1.230 1.380 13,012,300 +0.14(+11.29%)
Apr 16, 2020 1.430 1.440 1.240 1.240 7,811,449 -0.14(-10.14%)
Apr 15, 2020 1.180 1.380 1.170 1.380 14,230,247 +0.12(+9.52%)
Apr 14, 2020 1.460 1.480 1.180 1.260 14,528,356 -0.16(-11.27%)
Apr 13, 2020 1.660 1.680 1.310 1.420 15,575,706 -0.05(-3.40%)
Apr 09, 2020 1.370 1.670 1.280 1.470 21,017,800 +0.16(+12.21%)
Apr 08, 2020 1.070 1.320 1.020 1.310 12,619,791 +0.33(+33.59%)
Apr 07, 2020 1.020 1.130 0.9702 0.9806 10,671,141 +0.04(+4.32%)
Apr 06, 2020 0.7600 0.9800 0.7600 0.9400 8,298,237 +0.17(+21.84%)
Apr 03, 2020 0.7200 0.7773 0.6701 0.7715 13,418,900 +0.07(+9.32%)
Apr 02, 2020 0.6877 0.8750 0.6740 0.7057 10,797,418 +0.04(+5.33%)
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.