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 (%)
Sep 29, 2023 25.46 25.75 25.22 25.38 4,016,909 -0.07(-0.28%)
Sep 28, 2023 24.88 25.73 24.58 25.45 4,823,273 +0.52(+2.09%)
Sep 27, 2023 24.78 25.26 24.59 24.93 4,847,379 +0.66(+2.72%)
Sep 26, 2023 23.73 24.74 23.67 24.27 5,393,001 +0.19(+0.79%)
Sep 25, 2023 23.73 24.16 24.02 24.08 4,151,300 +0.26(+1.09%)
Sep 22, 2023 24.18 24.46 23.81 23.82 2,651,179 -0.23(-0.96%)
Sep 21, 2023 25.11 25.11 23.92 24.05 4,869,088 -0.91(-3.65%)
Sep 20, 2023 25.48 25.99 24.92 24.96 5,368,084 -0.96(-3.70%)
Sep 19, 2023 26.52 26.59 25.92 25.92 3,482,594 -0.28(-1.07%)
Sep 18, 2023 26.65 26.85 26.10 26.20 3,255,909 -0.30(-1.13%)
Sep 15, 2023 26.94 27.28 26.29 26.50 9,399,919 -0.84(-3.07%)
Sep 14, 2023 27.58 27.64 26.80 27.34 3,369,094 +0.24(+0.89%)
Sep 13, 2023 27.07 27.35 26.77 27.10 2,785,255 +0.05(+0.18%)
Sep 12, 2023 26.60 27.11 26.35 27.05 3,493,173 +0.96(+3.68%)
Sep 11, 2023 27.06 27.22 25.88 26.09 4,563,217 -0.71(-2.65%)
Sep 08, 2023 27.01 27.48 26.77 26.80 3,891,871 +0.13(+0.49%)
Sep 07, 2023 26.86 27.18 26.52 26.67 4,345,183 -0.18(-0.67%)
Sep 06, 2023 26.87 27.27 26.56 26.85 3,527,354 -0.28(-1.03%)
Sep 05, 2023 28.00 28.23 27.07 27.13 3,943,485 -1.06(-3.76%)
Sep 01, 2023 28.09 28.25 27.68 28.19 3,332,975 +0.52(+1.88%)
Aug 31, 2023 27.19 27.89 26.95 27.67 4,294,920 +0.49(+1.80%)
Aug 30, 2023 26.74 27.46 26.63 27.18 3,268,403 +0.45(+1.68%)
Aug 29, 2023 26.44 26.75 26.13 26.73 3,582,744 +0.28(+1.06%)
Aug 28, 2023 26.88 27.05 26.20 26.45 3,080,814 +0.09(+0.34%)
Aug 25, 2023 26.25 26.52 25.93 26.36 3,019,842 +0.25(+0.96%)
Aug 24, 2023 25.58 26.50 25.50 26.11 3,577,112 +0.25(+0.97%)
Aug 23, 2023 26.63 26.69 25.79 25.86 5,374,421 -1.08(-4.01%)
Aug 22, 2023 27.79 27.87 26.91 26.94 3,752,517 -0.84(-3.02%)
Aug 21, 2023 27.51 27.93 27.30 27.78 3,801,992 +0.69(+2.55%)
Aug 18, 2023 27.35 27.52 26.50 27.09 6,341,537 -0.64(-2.31%)
Aug 17, 2023 27.74 28.16 27.44 27.73 5,015,405 +0.63(+2.32%)
Aug 16, 2023 27.35 27.58 26.85 27.10 4,110,373 -0.28(-1.02%)
Aug 15, 2023 27.37 27.48 26.93 27.38 4,889,925 -0.42(-1.51%)
Aug 14, 2023 27.72 27.91 27.45 27.80 3,671,361 +0.02(+0.07%)
Aug 11, 2023 27.72 28.36 27.67 27.78 4,116,659 -0.13(-0.47%)
Aug 10, 2023 28.75 28.96 27.40 27.91 6,564,804 -0.89(-3.09%)
Aug 09, 2023 29.50 29.62 28.55 28.80 6,809,889 +0.56(+1.98%)
Aug 08, 2023 27.05 28.36 26.95 28.24 4,169,258 +0.57(+2.06%)
Aug 07, 2023 27.85 28.11 27.48 27.67 4,479,409 +0.15(+0.55%)
Aug 04, 2023 27.70 28.30 27.29 27.52 4,993,490 -0.04(-0.15%)
Aug 03, 2023 26.57 27.77 26.44 27.56 5,581,300 +1.35(+5.15%)
Aug 02, 2023 26.72 26.78 26.08 26.21 5,460,543 -0.91(-3.36%)
Aug 01, 2023 26.36 27.27 26.16 27.12 6,691,162 +0.37(+1.38%)
Jul 31, 2023 26.72 26.94 26.34 26.75 6,340,052 +0.07(+0.26%)
Jul 28, 2023 25.96 27.05 25.79 26.68 6,692,762 +1.28(+5.04%)
Jul 27, 2023 25.38 26.15 24.90 25.40 11,081,575 +0.87(+3.55%)
Jul 26, 2023 24.09 24.64 23.82 24.53 6,828,028 +0.05(+0.20%)
Jul 25, 2023 24.40 24.82 24.12 24.48 4,690,354 +0.06(+0.25%)
Jul 24, 2023 24.30 24.75 24.24 24.42 5,083,827 +0.18(+0.74%)
Jul 21, 2023 24.77 24.89 24.17 24.24 4,938,496 -0.53(-2.14%)
Jul 20, 2023 24.42 24.82 24.25 24.77 4,861,317 +0.76(+3.17%)
Jul 19, 2023 24.34 24.71 23.95 24.01 4,903,646 -0.16(-0.66%)
Jul 18, 2023 22.95 24.37 22.73 24.17 6,066,508 +1.34(+5.87%)
Jul 17, 2023 22.46 22.95 22.20 22.83 3,847,913 +0.24(+1.06%)
Jul 14, 2023 23.38 23.44 22.51 22.59 4,181,139 -0.95(-4.04%)
Jul 13, 2023 23.97 24.47 23.51 23.54 5,250,799 -0.31(-1.30%)
Jul 12, 2023 23.76 24.12 23.66 23.85 4,441,886 +0.06(+0.25%)
Jul 11, 2023 23.19 24.07 22.92 23.79 5,382,563 +0.82(+3.57%)
Jul 10, 2023 22.34 22.99 22.28 22.97 5,164,890 +0.52(+2.32%)
Jul 07, 2023 21.77 22.99 21.77 22.45 6,667,919 +0.55(+2.51%)
Jul 06, 2023 22.65 22.85 21.50 21.90 4,729,930 -1.05(-4.58%)
Jul 05, 2023 23.30 23.36 22.91 22.95 3,586,010 -0.17(-0.74%)
Jul 03, 2023 22.92 23.41 22.85 23.12 2,384,220 +0.09(+0.39%)
Jun 30, 2023 23.01 23.34 22.58 23.03 5,055,501 +0.16(+0.70%)
Jun 29, 2023 22.23 22.91 21.99 22.87 5,341,378 +0.75(+3.39%)
Jun 28, 2023 22.62 22.62 21.87 22.12 5,438,437 -0.21(-0.94%)
Jun 27, 2023 21.63 22.36 21.20 22.33 9,554,919 +0.23(+1.04%)
Jun 26, 2023 21.49 22.59 21.42 22.10 6,121,011 +0.84(+3.95%)
Jun 23, 2023 21.25 21.62 20.98 21.26 9,593,840 -0.52(-2.39%)
Jun 22, 2023 21.68 22.04 21.47 21.78 4,433,430 -0.03(-0.14%)
Jun 21, 2023 21.53 21.95 21.43 21.81 3,444,758 +0.26(+1.21%)
Jun 20, 2023 22.35 22.41 21.44 21.55 4,889,197 -0.91(-4.05%)
Jun 16, 2023 21.97 22.78 21.77 22.46 12,428,083 +0.70(+3.22%)
Jun 15, 2023 20.75 22.37 20.75 21.76 7,358,559 +0.85(+4.07%)
May 08, 2023 21.69 21.80 20.91 20.91 4,267,739 -0.19(-0.90%)
May 05, 2023 20.68 21.44 20.57 21.10 5,401,690 +1.00(+4.98%)
May 04, 2023 20.55 20.90 20.05 20.10 4,577,780 -0.47(-2.28%)
May 03, 2023 20.74 21.14 20.45 20.57 5,316,723 -0.54(-2.56%)
May 02, 2023 21.55 21.72 20.71 21.11 7,460,159 -0.93(-4.22%)
May 01, 2023 22.60 22.83 21.78 22.04 6,396,263 -0.95(-4.13%)
Apr 28, 2023 22.03 23.31 21.91 22.99 8,821,721 +1.16(+5.31%)
Apr 27, 2023 21.68 21.95 20.92 21.83 10,611,247 +0.02(+0.09%)
Apr 26, 2023 21.89 22.32 21.55 21.81 6,575,433 -0.29(-1.31%)
Apr 25, 2023 22.55 22.65 21.84 22.10 4,458,469 -0.84(-3.66%)
Apr 24, 2023 22.35 23.02 22.19 22.94 4,274,636 +0.43(+1.91%)
Apr 21, 2023 22.71 22.87 22.30 22.51 4,927,136 -0.22(-0.97%)
Apr 20, 2023 22.94 23.18 22.59 22.73 3,825,157 -0.45(-1.94%)
Apr 19, 2023 22.99 23.31 22.69 23.18 4,168,945 -0.46(-1.95%)
Apr 18, 2023 23.45 23.77 23.23 23.64 3,406,970 +0.08(+0.34%)
Apr 17, 2023 24.32 24.43 23.46 23.56 3,992,547 -0.33(-1.38%)
Apr 14, 2023 23.81 24.00 23.61 23.89 3,327,196 +0.11(+0.46%)
Apr 13, 2023 23.84 24.09 23.65 23.78 3,070,921 -0.10(-0.42%)
Apr 12, 2023 24.42 24.64 23.87 23.88 3,358,586 -0.45(-1.85%)
Apr 11, 2023 23.90 24.36 23.56 24.33 4,265,785 +0.22(+0.91%)
Apr 10, 2023 24.00 24.60 23.84 24.11 5,697,255 +0.63(+2.68%)
Apr 06, 2023 23.84 23.99 23.35 23.48 4,199,798 -0.52(-2.17%)
Apr 05, 2023 24.08 24.19 23.27 24.00 5,352,110 +0.10(+0.42%)
Apr 04, 2023 23.76 23.98 23.09 23.90 5,064,418 +0.22(+0.93%)
Apr 03, 2023 23.61 23.92 23.11 23.68 6,236,066 +0.59(+2.56%)
Mar 31, 2023 22.90 23.37 22.76 23.09 4,585,054 +0.53(+2.35%)
Mar 30, 2023 22.77 22.84 22.25 22.56 4,165,571 -0.01(-0.04%)
Mar 29, 2023 22.57 22.64 22.25 22.57 4,064,216 +0.37(+1.67%)
Mar 28, 2023 21.97 22.57 21.78 22.20 3,670,201 +0.09(+0.41%)
Mar 27, 2023 21.63 22.29 21.20 22.11 5,743,315 +0.39(+1.80%)
Mar 24, 2023 20.86 21.86 20.71 21.72 4,398,234 +0.71(+3.38%)
Mar 23, 2023 21.63 22.12 20.65 21.01 5,693,640 -0.45(-2.10%)
Mar 22, 2023 22.47 22.51 21.43 21.46 6,558,556 -1.33(-5.84%)
Mar 21, 2023 22.44 22.96 22.36 22.79 5,006,017 +0.58(+2.61%)
Mar 20, 2023 21.85 22.56 21.81 22.21 5,096,299 +0.52(+2.40%)
Mar 17, 2023 22.24 22.35 21.47 21.69 13,622,222 -0.69(-3.08%)
Mar 16, 2023 21.79 22.50 21.61 22.38 5,736,009 +0.37(+1.68%)
Mar 15, 2023 22.01 22.60 21.37 22.01 7,966,590 -1.13(-4.88%)
Mar 14, 2023 23.02 23.71 22.59 23.14 5,253,464 +0.11(+0.48%)
Mar 13, 2023 22.80 23.91 22.60 23.03 5,935,970 -0.37(-1.58%)
Mar 10, 2023 24.00 24.49 23.20 23.40 6,703,196 -0.83(-3.43%)
Mar 09, 2023 25.22 25.51 24.17 24.23 4,860,181 -0.91(-3.62%)
Mar 08, 2023 25.71 26.05 24.73 25.14 7,957,977 -0.82(-3.16%)
Mar 07, 2023 26.16 26.45 25.87 25.96 5,243,893 -0.21(-0.80%)
Mar 06, 2023 26.39 26.63 25.84 26.17 6,146,229 -1.13(-4.14%)
Mar 03, 2023 26.68 27.59 26.29 27.30 5,516,260 +0.86(+3.25%)
Mar 02, 2023 26.14 26.70 25.88 26.44 3,858,587 -0.03(-0.11%)
Mar 01, 2023 26.04 26.98 25.82 26.47 4,730,727 +0.27(+1.03%)
Feb 28, 2023 27.10 27.22 26.04 26.20 7,663,211 -0.70(-2.60%)
Feb 27, 2023 27.58 27.58 26.75 26.90 7,085,471 -0.61(-2.22%)
Feb 24, 2023 25.56 27.63 25.40 27.51 11,626,228 +2.05(+8.05%)
Feb 23, 2023 25.63 25.95 25.04 25.46 6,833,937 +0.56(+2.25%)
Feb 22, 2023 24.23 25.46 24.09 24.90 6,771,168 +0.72(+2.98%)
Feb 21, 2023 25.00 25.15 24.09 24.18 8,670,645 -1.05(-4.16%)
Feb 17, 2023 26.83 26.83 25.12 25.23 8,650,821 -2.31(-8.39%)
Feb 16, 2023 27.87 28.65 27.36 27.54 5,560,489 -0.37(-1.33%)
Feb 15, 2023 27.86 28.30 27.23 27.91 5,943,196 -0.51(-1.79%)
Feb 14, 2023 28.07 28.89 27.84 28.42 5,114,489 +0.40(+1.43%)
Feb 13, 2023 27.85 28.23 27.51 28.02 4,952,728 -0.31(-1.09%)
Feb 10, 2023 27.42 28.36 27.28 28.33 6,009,221 +1.50(+5.59%)
Feb 09, 2023 26.78 27.65 26.65 26.83 7,135,486 +0.20(+0.75%)
Feb 08, 2023 27.16 27.28 26.14 26.63 5,306,676 -0.56(-2.06%)
Feb 07, 2023 26.80 27.36 26.38 27.19 6,902,928 +0.80(+3.03%)
Feb 06, 2023 27.40 27.61 25.86 26.39 9,992,572 -1.09(-3.97%)
Feb 03, 2023 28.10 28.59 27.45 27.48 6,335,474 -0.67(-2.38%)
Feb 02, 2023 28.08 29.02 27.58 28.15 6,619,825 +0.23(+0.82%)
Feb 01, 2023 28.35 28.65 27.31 27.92 7,015,992 -0.92(-3.19%)
Jan 31, 2023 28.33 28.86 28.03 28.84 4,319,860 +0.66(+2.34%)
Jan 30, 2023 28.50 28.99 28.16 28.18 5,307,824 -1.10(-3.76%)
Jan 27, 2023 29.41 30.25 29.07 29.28 3,849,630 +0.10(+0.34%)
Jan 26, 2023 29.00 29.30 27.92 29.18 6,390,587 -0.08(-0.27%)
Jan 25, 2023 29.53 29.73 28.71 29.26 3,564,904 -0.78(-2.60%)
Jan 24, 2023 30.55 30.55 29.44 30.04 4,776,609 -0.48(-1.57%)
Jan 23, 2023 29.84 30.60 29.40 30.52 4,498,026 +1.12(+3.81%)
Jan 20, 2023 29.30 29.81 28.95 29.40 5,632,780 +0.30(+1.03%)
Jan 19, 2023 28.73 29.38 28.34 29.10 5,171,554 +0.36(+1.25%)
Jan 18, 2023 29.70 30.35 28.73 28.74 6,038,615 -1.37(-4.55%)
Jan 17, 2023 30.65 30.83 29.98 30.11 5,548,305 +0.37(+1.24%)
Jan 13, 2023 29.56 29.75 28.95 29.74 5,829,342 -0.21(-0.70%)
Jan 12, 2023 29.38 30.35 29.20 29.95 5,656,466 +1.19(+4.14%)
Jan 11, 2023 29.23 29.28 28.12 28.76 7,070,492 -0.24(-0.83%)
Jan 10, 2023 28.95 29.31 28.42 29.00 3,797,377 -0.41(-1.39%)
Jan 09, 2023 29.32 30.21 28.96 29.41 5,611,166 +1.21(+4.29%)
Jan 06, 2023 27.90 28.71 27.81 28.20 6,045,226 +0.37(+1.33%)
Jan 05, 2023 28.82 29.24 27.63 27.83 8,777,459 -1.52(-5.18%)
Jan 04, 2023 28.07 29.89 28.00 29.35 5,970,132 +0.93(+3.27%)
Jan 03, 2023 29.95 30.47 28.23 28.42 10,348,357 -2.57(-8.29%)
Dec 30, 2022 30.57 31.02 30.21 30.99 5,277,603 +0.09(+0.29%)
Dec 29, 2022 30.50 31.28 30.34 30.90 5,784,233 +0.12(+0.39%)
Dec 28, 2022 33.38 33.38 30.77 30.78 8,149,341 -3.34(-9.79%)
Dec 27, 2022 34.10 34.42 33.69 34.12 2,765,421 +0.19(+0.56%)
Dec 23, 2022 32.65 33.96 32.23 33.93 3,440,749 +1.38(+4.24%)
Dec 22, 2022 34.26 34.65 31.80 32.55 5,878,956 -2.10(-6.06%)
Dec 21, 2022 34.19 34.66 33.40 34.65 4,305,004 +1.41(+4.24%)
Dec 20, 2022 32.37 33.30 32.29 33.24 4,537,738 +0.20(+0.61%)
Dec 19, 2022 33.39 33.87 32.80 33.04 5,205,603 -0.91(-2.68%)
Dec 16, 2022 33.50 34.14 32.99 33.95 11,145,149 -0.49(-1.42%)
Dec 15, 2022 33.40 34.66 33.30 34.44 4,846,393 +0.82(+2.44%)
Dec 14, 2022 33.90 34.26 33.38 33.62 5,853,010 -0.35(-1.03%)
Dec 13, 2022 34.20 34.53 33.67 33.97 6,204,062 +0.87(+2.63%)
Dec 12, 2022 32.93 33.99 32.78 33.10 5,828,751 +1.29(+4.06%)
Dec 09, 2022 31.54 32.59 31.44 31.81 5,632,143 +0.70(+2.25%)
Dec 08, 2022 32.00 32.29 30.94 31.11 10,171,286 -0.31(-0.99%)
Dec 07, 2022 31.09 31.67 30.88 31.42 6,177,840 +0.44(+1.42%)
Dec 06, 2022 31.70 32.23 30.72 30.98 5,941,577 -0.86(-2.70%)
Dec 05, 2022 33.92 34.30 31.31 31.84 8,596,702 -2.58(-7.50%)
Dec 02, 2022 34.88 35.20 34.20 34.42 5,184,406 -0.93(-2.63%)
Dec 01, 2022 37.25 37.33 35.17 35.35 4,164,396 -1.20(-3.28%)
Nov 30, 2022 37.01 37.30 35.66 36.55 4,458,121 -0.38(-1.03%)
Nov 29, 2022 36.37 37.06 36.10 36.93 4,068,663 +1.04(+2.90%)
Nov 28, 2022 36.07 36.78 35.81 35.89 4,715,354 -1.38(-3.70%)
Nov 25, 2022 37.50 37.99 37.05 37.27 1,723,638 -0.27(-0.72%)
Nov 23, 2022 37.68 38.70 37.07 37.54 7,628,302 +0.93(+2.54%)
Nov 22, 2022 34.79 36.61 34.79 36.61 5,709,889 +2.26(+6.58%)
Nov 21, 2022 33.80 34.44 33.27 34.35 6,599,983 +0.18(+0.53%)
Nov 18, 2022 34.25 34.67 33.52 34.17 6,515,562 -1.13(-3.20%)
Nov 17, 2022 35.13 35.34 34.63 35.30 5,134,673 -0.14(-0.40%)
Nov 16, 2022 36.42 36.62 35.07 35.44 5,700,233 -1.90(-5.09%)
Nov 15, 2022 36.21 37.37 35.67 37.34 4,502,313 +1.22(+3.38%)
Nov 14, 2022 38.00 38.38 36.10 36.12 6,965,160 -1.12(-3.01%)
Nov 11, 2022 38.12 38.49 36.70 37.24 7,846,579 -0.39(-1.04%)
Nov 10, 2022 36.75 37.80 35.92 37.63 4,557,238 +1.90(+5.32%)
Nov 09, 2022 37.65 38.17 35.64 35.73 6,283,998 -2.90(-7.51%)
Nov 08, 2022 38.27 38.80 37.23 38.63 6,356,010 -0.70(-1.78%)
Nov 07, 2022 38.56 40.19 38.45 39.33 6,607,683 +2.11(+5.67%)
Nov 04, 2022 36.33 37.51 35.91 37.22 5,740,577 +1.82(+5.14%)
Nov 03, 2022 35.10 36.15 34.54 35.40 5,236,626 -0.04(-0.11%)
Nov 02, 2022 36.47 35.27 35.44 6,582,082 -0.60(-1.66%)
Nov 01, 2022 37.00 37.57 35.68 36.04 5,969,720 -0.62(-1.69%)
Oct 31, 2022 36.13 38.12 35.84 36.66 9,058,678 +1.46(+4.15%)
Oct 28, 2022 35.85 36.99 34.20 35.20 7,292,754 -0.58(-1.62%)
Oct 27, 2022 35.32 37.29 34.61 35.78 14,320,176 +0.31(+0.87%)
Oct 26, 2022 35.31 36.21 35.13 35.47 7,716,798 +0.10(+0.28%)
Oct 25, 2022 33.21 35.70 32.74 35.37 6,827,977 +2.28(+6.89%)
Oct 24, 2022 33.54 33.90 32.65 33.09 6,892,948 -0.38(-1.14%)
Oct 21, 2022 34.27 34.31 32.02 33.47 12,941,416 -1.50(-4.29%)
Oct 20, 2022 36.86 37.09 34.81 34.97 9,999,852 -1.83(-4.97%)
Oct 19, 2022 35.46 36.83 35.43 36.80 50,898,008 +1.00(+2.79%)
Oct 18, 2022 35.55 36.87 35.21 35.80 19,953,802 +1.87(+5.51%)
Oct 17, 2022 33.79 34.48 32.76 33.93 7,847,674 -0.08(-0.24%)
Oct 14, 2022 35.17 36.09 33.71 34.01 6,760,357 -1.75(-4.89%)
Oct 13, 2022 33.66 35.97 33.56 35.76 5,239,747 +1.44(+4.20%)
Oct 12, 2022 33.65 34.93 33.40 34.32 5,058,787 +0.67(+1.99%)
Oct 11, 2022 32.64 34.84 32.36 33.65 7,105,571 +0.51(+1.54%)
Oct 10, 2022 32.75 34.11 32.51 33.14 8,412,582 +0.82(+2.54%)
Oct 07, 2022 32.29 33.41 31.85 32.32 4,246,879 -0.02(-0.06%)
Oct 06, 2022 33.41 34.21 32.33 32.34 4,608,824 -1.30(-3.86%)
Oct 05, 2022 32.86 34.18 31.75 33.64 4,754,532 +0.47(+1.42%)
Oct 04, 2022 31.99 33.34 31.71 33.17 7,087,191 +2.08(+6.69%)
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.