Skip to main content

Antero Resources Corp (NY: AR )

28.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 01, 2020 0.6900 0.7500 0.6600 0.6700 11,706,562 -0.04(-5.63%)
Mar 31, 2020 0.8000 0.8000 0.6900 0.7100 11,903,389 -0.03(-4.66%)
Mar 30, 2020 0.8260 0.8493 0.6380 0.7447 13,219,646 -0.09(-10.29%)
Mar 27, 2020 0.8800 0.9298 0.8300 0.8301 15,470,800 -0.08(-8.70%)
Mar 26, 2020 1.000 1.050 0.8300 0.9092 10,217,231 -0.08(-8.07%)
Mar 25, 2020 0.9801 1.070 0.8710 0.9890 11,346,326 +0.08(+8.85%)
Mar 24, 2020 0.9300 0.9547 0.8564 0.9086 14,000,839 +0.10(+12.65%)
Mar 23, 2020 0.9500 0.9798 0.7800 0.8066 10,502,838 -0.14(-14.92%)
Mar 20, 2020 0.9100 1.030 0.9100 0.9481 21,023,798 +0.03(+3.73%)
Mar 19, 2020 1.080 1.080 0.7208 0.9140 20,673,696 -0.13(-12.12%)
Mar 18, 2020 1.190 1.320 1.000 1.040 19,371,436 -0.21(-16.80%)
Mar 17, 2020 1.200 1.340 1.100 1.250 20,926,756 +0.05(+4.17%)
Mar 16, 2020 1.050 1.570 1.030 1.200 28,625,200 -0.06(-4.76%)
Mar 13, 2020 1.140 1.500 0.9200 1.260 34,974,800 +0.16(+14.55%)
Mar 12, 2020 0.9200 1.180 0.9100 1.100 22,958,576 +0.06(+5.77%)
Mar 11, 2020 1.170 1.200 1.000 1.040 15,009,420 -0.14(-11.86%)
Mar 10, 2020 1.240 1.260 0.9500 1.180 25,594,036 +0.08(+7.27%)
Mar 09, 2020 1.240 1.570 1.080 1.100 36,202,352 -0.28(-20.29%)
Mar 06, 2020 1.260 1.490 1.210 1.380 24,061,900 +0.03(+2.22%)
Mar 05, 2020 1.280 1.360 1.250 1.350 11,794,451 +0.04(+3.05%)
Mar 04, 2020 1.400 1.430 1.270 1.310 9,694,699 -0.04(-2.96%)
Mar 03, 2020 1.500 1.520 1.310 1.350 13,865,087 -0.12(-8.16%)
Mar 02, 2020 1.680 1.690 1.440 1.470 12,880,947 -0.13(-8.13%)
Feb 28, 2020 1.270 1.610 1.220 1.600 15,251,500 +0.23(+16.79%)
Feb 27, 2020 1.410 1.460 1.250 1.370 16,574,395 -0.16(-10.46%)
Feb 26, 2020 1.670 1.730 1.500 1.530 13,318,125 -0.12(-7.27%)
Feb 25, 2020 1.680 1.720 1.600 1.650 11,332,193 -0.01(-0.60%)
Feb 24, 2020 1.680 1.760 1.620 1.660 9,392,282 -0.10(-5.68%)
Feb 21, 2020 1.820 1.827 1.720 1.760 10,521,600 -0.08(-4.35%)
Feb 20, 2020 1.830 1.980 1.830 1.840 12,374,411 +0.04(+2.22%)
Feb 19, 2020 1.750 1.845 1.700 1.800 13,196,576 +0.08(+4.65%)
Feb 18, 2020 1.640 1.750 1.610 1.720 10,341,951 +0.07(+4.24%)
Feb 14, 2020 1.750 1.800 1.630 1.650 12,711,800 -0.11(-6.25%)
Feb 13, 2020 1.780 1.880 1.710 1.760 14,550,531 -0.01(-0.56%)
Feb 12, 2020 1.750 1.850 1.730 1.770 10,458,380 +0.07(+4.12%)
Feb 11, 2020 1.700 1.770 1.630 1.700 7,980,588 +0.02(+1.19%)
Feb 10, 2020 1.720 1.780 1.600 1.680 13,482,808 -0.07(-4.00%)
Feb 07, 2020 1.790 1.820 1.730 1.750 7,690,600 -0.08(-4.37%)
Feb 06, 2020 1.880 1.900 1.720 1.830 10,572,145 -0.04(-2.14%)
Feb 05, 2020 1.740 1.900 1.720 1.870 12,908,972 +0.17(+10.00%)
Feb 04, 2020 1.790 1.800 1.700 1.700 10,720,807 -0.04(-2.30%)
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.