Indicators

Antero Resources Corp (NY: AR )

34.15 -0.17 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.74	18.14	17.68	17.71	4,217,700	-0.04(-0.23%)
Sep 27, 2018	17.60	18.09	17.50	17.75	4,198,330	+0.35(+2.01%)
Sep 26, 2018	18.62	18.66	17.36	17.40	4,549,192	-1.39(-7.40%)
Sep 25, 2018	18.85	18.90	18.49	18.79	3,680,442	+0.08(+0.43%)
Sep 24, 2018	19.35	19.39	18.46	18.71	5,980,324	-0.37(-1.94%)
Sep 21, 2018	19.77	19.78	18.77	19.08	9,033,200	-0.71(-3.59%)
Sep 20, 2018	20.04	20.21	19.69	19.79	4,059,002	-0.15(-0.75%)
Sep 19, 2018	19.31	20.05	19.28	19.94	2,930,918	+0.62(+3.21%)
Sep 18, 2018	18.98	19.35	18.88	19.32	3,704,826	+0.52(+2.77%)
Sep 17, 2018	18.65	18.91	18.59	18.80	3,086,095	+0.19(+1.02%)
Sep 14, 2018	18.58	18.78	18.51	18.61	2,010,500	+0.08(+0.43%)
Sep 13, 2018	18.20	18.73	18.14	18.53	2,986,416	+0.32(+1.76%)
Sep 12, 2018	17.93	18.55	17.93	18.21	3,937,078	+0.43(+2.42%)
Sep 11, 2018	17.47	17.82	17.42	17.78	3,522,746	+0.27(+1.54%)
Sep 10, 2018	17.19	17.61	17.19	17.51	4,293,462	+0.33(+1.92%)
Sep 07, 2018	16.92	17.29	16.76	17.18	3,112,000	+0.07(+0.41%)
Sep 06, 2018	17.67	17.69	16.97	17.11	3,550,925	-0.56(-3.17%)
Sep 05, 2018	17.74	17.79	17.32	17.67	2,845,393	-0.22(-1.23%)

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.