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 (%)
Aug 31, 2020 3.420 3.450 3.120 3.220 18,703,028 -0.28(-8.00%)
Aug 28, 2020 3.540 3.590 3.380 3.500 7,778,600 -0.01(-0.28%)
Aug 27, 2020 3.560 3.597 3.420 3.510 9,802,970 -0.03(-0.85%)
Aug 26, 2020 3.750 3.750 3.490 3.540 10,418,785 -0.17(-4.58%)
Aug 25, 2020 3.870 3.890 3.580 3.710 10,958,462 -0.09(-2.37%)
Aug 24, 2020 3.690 3.950 3.620 3.800 16,988,092 +0.14(+3.83%)
Aug 21, 2020 3.600 3.770 3.570 3.660 13,528,000 +0.04(+1.10%)
Aug 20, 2020 3.570 3.700 3.560 3.620 15,009,736 -0.01(-0.28%)
Aug 19, 2020 3.640 3.680 3.490 3.630 27,713,092 +0.01(+0.28%)
Aug 18, 2020 4.170 4.180 3.460 3.620 59,870,472 -0.78(-17.73%)
Aug 17, 2020 4.420 4.460 4.150 4.400 10,198,155 -0.03(-0.68%)
Aug 14, 2020 4.010 4.640 3.940 4.430 17,916,200 +0.45(+11.31%)
Aug 13, 2020 4.080 4.160 3.930 3.980 9,847,859 -0.14(-3.40%)
Aug 12, 2020 3.950 4.260 3.870 4.120 10,588,622 +0.22(+5.64%)
Aug 11, 2020 4.300 4.380 3.890 3.900 14,298,897 -0.14(-3.47%)
Aug 10, 2020 3.960 4.160 3.875 4.040 9,322,000 +0.11(+2.80%)
Aug 07, 2020 3.750 3.970 3.655 3.930 8,532,300 +0.20(+5.36%)
Aug 06, 2020 3.780 3.890 3.680 3.730 6,137,580 -0.04(-1.06%)
Aug 05, 2020 3.780 3.890 3.565 3.770 10,351,313 +0.06(+1.62%)
Aug 04, 2020 3.500 3.770 3.280 3.710 13,505,259 +0.31(+9.12%)
Aug 03, 2020 3.090 3.540 3.060 3.400 16,471,581 +0.44(+14.86%)
Jul 31, 2020 3.010 3.050 2.860 2.960 7,749,200 -0.04(-1.33%)
Jul 30, 2020 2.840 3.130 2.780 3.000 12,182,830 -0.08(-2.60%)
Jul 29, 2020 2.850 3.090 2.740 3.080 9,590,220 +0.25(+8.83%)
Jul 28, 2020 2.790 3.020 2.780 2.830 9,443,577 +0.04(+1.43%)
Jul 27, 2020 2.930 2.950 2.730 2.790 7,347,458 -0.11(-3.79%)
Jul 24, 2020 2.870 3.090 2.862 2.900 5,994,700 +0.02(+0.69%)
Jul 23, 2020 2.690 2.990 2.660 2.880 8,919,793 +0.19(+7.06%)
Jul 22, 2020 2.750 2.780 2.630 2.690 6,164,134 -0.10(-3.58%)
Jul 21, 2020 2.770 2.880 2.730 2.790 7,910,261 +0.08(+2.95%)
Jul 20, 2020 2.830 2.890 2.700 2.710 5,258,228 -0.14(-4.91%)
Jul 17, 2020 2.860 3.035 2.830 2.850 7,452,800 +0.00(+0.00%)
Jul 16, 2020 2.830 3.000 2.770 2.850 7,157,703 +0.00(+0.00%)
Jul 15, 2020 2.780 2.880 2.650 2.850 7,515,134 +0.19(+7.14%)
Jul 14, 2020 2.620 2.700 2.530 2.660 9,131,698 +0.04(+1.53%)
Jul 13, 2020 2.860 2.920 2.610 2.620 9,065,351 -0.22(-7.75%)
Jul 10, 2020 2.720 2.850 2.630 2.840 6,241,400 +0.10(+3.65%)
Jul 09, 2020 2.890 3.040 2.740 2.740 10,404,232 -0.18(-6.16%)
Jul 08, 2020 3.040 3.100 2.870 2.920 7,693,980 -0.12(-3.95%)
Jul 07, 2020 2.930 3.255 2.906 3.040 13,592,688 +0.08(+2.70%)
Jul 06, 2020 3.150 3.150 2.855 2.960 33,557,516 +0.01(+0.34%)
Jul 02, 2020 2.700 2.960 2.640 2.950 13,925,100 +0.32(+12.17%)
Jul 01, 2020 2.510 2.715 2.460 2.630 9,842,447 +0.09(+3.54%)
Jun 30, 2020 2.490 2.560 2.390 2.540 10,396,691 +0.03(+1.20%)
Jun 29, 2020 2.410 2.550 2.325 2.510 11,183,198 +0.17(+7.26%)
Jun 26, 2020 2.610 2.610 2.300 2.340 43,054,600 -0.28(-10.69%)
Jun 25, 2020 2.590 2.810 2.503 2.620 11,191,273 +0.03(+1.16%)
Jun 24, 2020 2.770 2.840 2.580 2.590 9,489,009 -0.24(-8.48%)
Jun 23, 2020 2.980 3.130 2.770 2.830 12,478,285 -0.12(-4.07%)
Jun 22, 2020 3.210 3.220 2.930 2.950 13,424,333 -0.25(-7.81%)
Jun 19, 2020 3.600 3.650 3.190 3.200 32,481,700 -0.31(-8.83%)
Jun 18, 2020 3.740 3.750 3.470 3.510 13,832,636 -0.26(-6.90%)
Jun 17, 2020 3.860 3.895 3.674 3.770 10,411,122 -0.09(-2.33%)
Jun 16, 2020 3.950 4.030 3.710 3.860 13,379,944 +0.09(+2.39%)
Jun 15, 2020 3.020 4.010 3.000 3.770 19,501,420 +0.49(+14.94%)
Jun 12, 2020 3.330 3.470 3.120 3.280 14,089,900 +0.16(+5.13%)
Jun 11, 2020 3.320 3.590 3.110 3.120 8,787,609 -0.49(-13.57%)
Jun 10, 2020 3.960 3.970 3.610 3.610 11,673,408 -0.32(-8.14%)
Jun 09, 2020 3.750 4.140 3.650 3.930 12,065,770 -0.11(-2.72%)
Jun 08, 2020 3.250 4.060 3.200 4.040 21,710,484 +0.82(+25.47%)
Jun 05, 2020 3.340 3.520 3.150 3.220 14,902,600 +0.02(+0.63%)
Jun 04, 2020 3.100 3.250 2.990 3.200 11,709,286 +0.07(+2.24%)
Jun 03, 2020 3.230 3.290 3.100 3.130 8,618,351 -0.06(-1.88%)
Jun 02, 2020 3.180 3.330 3.140 3.190 7,471,456 +0.01(+0.31%)
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.