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 (%)
Aug 31, 2021 13.57 13.97 13.42 13.72 5,090,869 +0.03(+0.22%)
Aug 30, 2021 13.85 14.20 13.49 13.69 7,313,018 -0.15(-1.08%)
Aug 27, 2021 13.07 14.16 13.05 13.84 7,585,396 +0.98(+7.62%)
Aug 26, 2021 12.80 13.17 12.68 12.86 5,783,139 +0.01(+0.08%)
Aug 25, 2021 12.48 13.11 12.28 12.85 4,562,260 +0.46(+3.71%)
Aug 24, 2021 12.41 12.49 12.18 12.39 4,876,936 +0.17(+1.39%)
Aug 23, 2021 12.01 12.43 11.88 12.22 6,849,264 +0.60(+5.16%)
Aug 20, 2021 11.33 11.66 11.19 11.62 7,812,882 +0.24(+2.11%)
Aug 19, 2021 11.71 11.87 10.91 11.38 11,456,861 -0.61(-5.09%)
Aug 18, 2021 12.64 12.85 11.89 11.99 7,880,348 -0.69(-5.44%)
Aug 17, 2021 12.47 12.95 12.37 12.68 5,576,430 +0.11(+0.88%)
Aug 16, 2021 12.50 12.81 12.16 12.57 5,766,027 -0.04(-0.32%)
Aug 13, 2021 13.36 13.47 12.55 12.61 6,233,096 -0.88(-6.52%)
Aug 12, 2021 13.80 14.18 13.30 13.49 6,478,391 -0.31(-2.25%)
Aug 11, 2021 13.65 13.80 13.17 13.80 5,733,600 +0.02(+0.15%)
Aug 10, 2021 13.54 14.00 13.40 13.78 4,672,732 +0.43(+3.22%)
Aug 09, 2021 13.57 13.90 13.33 13.35 7,342,120 -0.27(-1.98%)
Aug 06, 2021 13.26 13.75 13.25 13.62 4,663,596 +0.38(+2.87%)
Aug 05, 2021 13.34 13.85 13.23 13.24 3,703,631 -0.03(-0.23%)
Aug 04, 2021 13.21 13.81 13.08 13.27 4,671,585 -0.20(-1.48%)
Aug 03, 2021 13.00 13.65 12.71 13.47 4,799,285 +0.42(+3.22%)
Aug 02, 2021 13.65 13.99 13.05 13.05 6,831,078 -0.55(-4.04%)
Jul 30, 2021 13.51 13.74 13.27 13.60 6,360,806 -0.01(-0.07%)
Jul 29, 2021 13.33 13.98 12.77 13.61 9,569,245 -0.20(-1.45%)
Jul 28, 2021 14.00 14.25 13.53 13.81 6,573,358 -0.08(-0.58%)
Jul 27, 2021 14.64 14.64 13.60 13.89 6,598,858 -0.73(-4.99%)
Jul 26, 2021 13.70 14.63 13.70 14.62 5,188,181 +0.94(+6.87%)
Jul 23, 2021 13.73 13.79 13.12 13.68 6,863,893 +0.02(+0.15%)
Jul 22, 2021 13.93 13.94 13.39 13.66 4,167,029 -0.25(-1.80%)
Jul 21, 2021 13.47 14.18 13.38 13.91 5,749,683 +0.84(+6.43%)
Jul 20, 2021 12.54 13.21 12.41 13.07 6,053,524 +0.53(+4.23%)
Jul 19, 2021 12.45 13.04 12.29 12.54 9,656,948 -0.70(-5.29%)
Jul 16, 2021 14.21 14.26 13.16 13.24 6,423,493 -0.82(-5.83%)
Jul 15, 2021 14.34 14.51 13.88 14.06 4,809,574 -0.21(-1.47%)
Jul 14, 2021 14.55 14.91 14.14 14.27 8,718,281 -0.35(-2.39%)
Jul 13, 2021 14.72 15.01 14.58 14.62 4,780,842 +0.05(+0.34%)
Jul 12, 2021 14.96 15.00 14.38 14.57 5,734,051 -0.65(-4.27%)
Jul 09, 2021 14.68 15.28 14.56 15.22 6,376,735 +0.74(+5.11%)
Jul 08, 2021 13.85 14.77 13.68 14.48 5,779,249 +0.50(+3.58%)
Jul 07, 2021 13.98 14.31 13.48 13.98 5,518,002 -0.15(-1.06%)
Jul 06, 2021 14.60 14.69 13.93 14.13 4,638,949 -0.50(-3.42%)
Jul 02, 2021 14.87 14.97 14.60 14.63 4,784,588 -0.43(-2.86%)
Jul 01, 2021 15.35 15.54 14.62 15.06 7,392,385 +0.03(+0.20%)
Jun 30, 2021 14.71 15.10 14.67 15.03 4,406,673 +0.35(+2.38%)
Jun 29, 2021 14.96 15.16 14.49 14.68 4,186,808 +0.19(+1.31%)
Jun 28, 2021 15.12 15.12 14.17 14.49 6,013,137 -0.57(-3.78%)
Jun 25, 2021 14.79 15.35 14.65 15.06 12,584,992 +0.38(+2.59%)
Jun 24, 2021 14.11 14.82 14.06 14.68 4,928,463 +0.54(+3.82%)
Jun 23, 2021 13.96 14.58 13.93 14.14 5,089,741 +0.34(+2.46%)
Jun 22, 2021 13.66 13.85 13.40 13.80 4,093,072 +0.08(+0.58%)
Jun 21, 2021 13.37 13.77 12.82 13.72 5,971,367 +0.51(+3.86%)
Jun 18, 2021 13.01 13.58 12.81 13.21 11,374,122 +0.08(+0.61%)
Jun 17, 2021 14.15 14.20 12.85 13.13 6,553,341 -0.80(-5.74%)
Jun 16, 2021 13.70 13.99 13.33 13.93 5,139,484 +0.09(+0.65%)
Jun 15, 2021 13.85 13.99 13.47 13.84 3,955,337 +0.10(+0.73%)
Jun 14, 2021 14.11 14.35 13.61 13.74 5,396,121 -0.36(-2.55%)
Jun 11, 2021 13.55 14.11 13.45 14.10 4,749,621 +0.80(+6.02%)
Jun 10, 2021 13.86 13.95 13.28 13.30 5,303,107 -0.44(-3.20%)
Jun 09, 2021 13.52 13.93 13.37 13.74 4,757,762 +0.12(+0.88%)
Jun 08, 2021 13.45 13.88 13.20 13.62 5,912,276 +0.15(+1.11%)
Jun 07, 2021 13.00 13.60 12.96 13.47 4,939,621 +0.43(+3.30%)
Jun 04, 2021 13.21 13.25 12.63 13.04 4,224,600 -0.02(-0.15%)
Jun 03, 2021 12.95 13.30 12.69 13.06 6,169,167 +0.05(+0.38%)
Jun 02, 2021 13.50 13.63 13.00 13.01 8,996,889 -0.44(-3.27%)
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.