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

Antero Resources Corp (NY: AR )

33.16 -0.16 (-0.48%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 13, 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%)
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.