Skip to main content

Antero Resources Corp (NY: AR )

29.00 +0.28 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.