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 (%)
Mar 29, 2019 8.750 8.920 8.655 8.830 4,604,600 +0.17(+1.96%)
Mar 28, 2019 8.450 8.690 8.315 8.660 4,119,038 +0.23(+2.73%)
Mar 27, 2019 8.460 8.605 8.350 8.430 3,322,606 -0.08(-0.94%)
Mar 26, 2019 8.490 8.700 8.367 8.510 4,718,233 +0.12(+1.43%)
Mar 25, 2019 8.390 8.495 8.170 8.390 5,588,493 +0.00(+0.00%)
Mar 22, 2019 8.650 8.660 8.300 8.390 5,203,500 -0.35(-4.00%)
Mar 21, 2019 8.830 8.910 8.670 8.740 5,457,599 -0.12(-1.35%)
Mar 20, 2019 8.490 9.015 8.475 8.860 8,008,026 +0.32(+3.75%)
Mar 19, 2019 8.600 8.680 8.500 8.540 6,387,979 -0.15(-1.73%)
Mar 18, 2019 8.480 8.720 8.390 8.690 7,183,315 +0.27(+3.21%)
Mar 15, 2019 8.500 8.580 8.270 8.420 11,009,600 -0.16(-1.86%)
Mar 14, 2019 8.400 8.670 8.400 8.580 6,468,957 +0.25(+3.00%)
Mar 13, 2019 8.240 8.540 8.210 8.330 6,750,707 +0.16(+1.96%)
Mar 12, 2019 8.100 8.260 8.020 8.170 4,923,943 +0.19(+2.38%)
Mar 11, 2019 7.780 7.990 7.630 7.980 8,421,720 +0.17(+2.18%)
Mar 08, 2019 8.180 8.180 7.700 7.810 8,891,600 -0.49(-5.90%)
Mar 07, 2019 8.590 8.590 8.200 8.300 11,297,617 -0.30(-3.49%)
Mar 06, 2019 8.880 8.950 8.570 8.600 6,027,173 -0.39(-4.34%)
Mar 05, 2019 9.130 9.170 8.910 8.990 6,379,578 -0.19(-2.07%)
Mar 04, 2019 9.150 9.410 9.060 9.180 7,560,848 +0.03(+0.33%)
Mar 01, 2019 8.780 9.220 8.720 9.150 13,558,400 +0.49(+5.66%)
Feb 28, 2019 9.020 9.100 8.650 8.660 20,036,178 -0.33(-3.67%)
Feb 27, 2019 9.360 9.410 8.950 8.990 8,452,888 -0.48(-5.07%)
Feb 26, 2019 9.650 9.840 9.440 9.470 5,242,831 -0.19(-1.97%)
Feb 25, 2019 9.630 9.840 9.490 9.660 5,341,544 +0.02(+0.21%)
Feb 22, 2019 9.810 9.890 9.520 9.640 4,870,400 -0.09(-0.92%)
Feb 21, 2019 9.880 9.953 9.700 9.730 6,189,369 -0.11(-1.12%)
Feb 20, 2019 9.700 10.12 9.610 9.840 7,385,048 +0.18(+1.86%)
Feb 19, 2019 9.600 9.890 9.480 9.660 5,867,031 +0.05(+0.52%)
Feb 15, 2019 9.130 9.700 9.120 9.610 8,591,200 +0.54(+5.95%)
Feb 14, 2019 9.010 9.320 8.730 9.070 13,911,622 +0.00(+0.00%)
Feb 13, 2019 9.210 9.460 8.960 9.070 8,327,259 -0.20(-2.16%)
Feb 12, 2019 9.180 9.347 9.040 9.270 7,405,953 +0.23(+2.54%)
Feb 11, 2019 8.870 9.130 8.770 9.040 4,524,593 +0.21(+2.38%)
Feb 08, 2019 8.690 8.840 8.525 8.830 5,606,100 +0.10(+1.15%)
Feb 07, 2019 9.290 9.310 8.650 8.730 9,177,876 -0.59(-6.33%)
Feb 06, 2019 9.620 9.750 9.300 9.320 5,611,674 -0.34(-3.52%)
Feb 05, 2019 10.09 10.15 9.610 9.660 4,709,692 -0.39(-3.88%)
Feb 04, 2019 10.14 10.14 9.867 10.05 3,551,307 -0.16(-1.57%)
Feb 01, 2019 10.10 10.30 9.990 10.21 3,436,600 +0.15(+1.49%)
Jan 31, 2019 10.53 10.66 9.960 10.06 3,889,423 -0.50(-4.73%)
Jan 30, 2019 10.37 10.56 10.20 10.56 3,615,280 +0.25(+2.42%)
Jan 29, 2019 10.31 10.45 10.18 10.31 2,198,971 +0.05(+0.49%)
Jan 28, 2019 10.30 10.46 10.14 10.26 4,231,096 -0.15(-1.44%)
Jan 25, 2019 10.01 10.50 10.01 10.41 5,286,900 +0.41(+4.10%)
Jan 24, 2019 10.00 10.14 9.780 10.00 6,358,658 -0.05(-0.50%)
Jan 23, 2019 10.48 10.59 9.970 10.05 5,673,253 -0.33(-3.18%)
Jan 22, 2019 10.69 10.69 10.22 10.38 4,848,122 -0.44(-4.07%)
Jan 18, 2019 10.86 10.97 10.68 10.82 3,091,400 +0.06(+0.56%)
Jan 17, 2019 10.66 10.82 10.39 10.76 3,724,803 +0.05(+0.47%)
Jan 16, 2019 10.90 11.03 10.68 10.71 4,687,874 -0.23(-2.10%)
Jan 15, 2019 10.80 11.02 10.75 10.94 5,061,246 +0.18(+1.67%)
Jan 14, 2019 10.39 10.80 10.34 10.76 5,747,822 +0.26(+2.48%)
Jan 11, 2019 10.51 10.63 10.34 10.50 4,501,400 -0.16(-1.50%)
Jan 10, 2019 10.45 10.84 10.29 10.66 4,765,056 +0.15(+1.43%)
Jan 09, 2019 10.61 10.64 10.29 10.51 6,308,171 +0.04(+0.38%)
Jan 08, 2019 10.66 10.70 10.35 10.47 5,052,234 -0.04(-0.38%)
Jan 07, 2019 10.36 10.65 10.19 10.51 6,103,376 +0.26(+2.54%)
Jan 04, 2019 9.710 10.31 9.675 10.25 5,750,500 +0.72(+7.56%)
Jan 03, 2019 9.730 9.785 9.395 9.530 4,279,152 -0.23(-2.36%)
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.