Antero Resources Corp (NY: AR )

7.080 USD +0.220 (+3.21%)
Streaming Delayed Price Updated: 6:06 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 6.790 6.970 6.480 6.860 7,599,285 +0.19(+2.85%)
Jan 22, 2021 6.420 6.680 6.290 6.670 6,229,100 +0.15(+2.30%)
Jan 21, 2021 6.700 6.950 6.400 6.520 8,833,438 -0.23(-3.41%)
Jan 20, 2021 7.100 7.240 6.550 6.750 9,091,499 -0.31(-4.39%)
Jan 19, 2021 7.310 7.440 6.830 7.060 7,617,874 -0.20(-2.75%)
Jan 15, 2021 7.200 7.430 7.080 7.260 7,089,100 -0.02(-0.27%)
Jan 14, 2021 7.510 7.570 7.220 7.280 8,904,902 -0.08(-1.09%)
Jan 13, 2021 7.600 7.830 7.300 7.360 9,443,959 -0.25(-3.29%)
Jan 12, 2021 6.950 7.710 6.900 7.610 16,746,842 +0.94(+14.09%)
Jan 11, 2021 5.880 6.720 5.750 6.670 10,830,690 +0.69(+11.54%)
Jan 08, 2021 6.150 6.265 5.880 5.980 12,891,701 -0.23(-3.70%)
Jan 07, 2021 6.390 6.590 6.110 6.210 9,704,506 -0.14(-2.20%)
Jan 06, 2021 6.170 6.390 6.010 6.350 9,393,432 +0.27(+4.44%)
Jan 05, 2021 5.790 6.380 5.730 6.080 9,948,291 +0.43(+7.61%)
Jan 04, 2021 5.570 5.840 5.470 5.650 11,290,450 +0.20(+3.67%)
Dec 31, 2020 5.450 5.450 5.450 5,718,950 -0.07(-1.27%)
Dec 30, 2020 5.270 5.560 5.270 5.520 5,718,950 +0.26(+4.94%)
Dec 29, 2020 5.270 5.380 5.130 5.260 7,470,299 +0.04(+0.77%)
Dec 28, 2020 5.610 5.740 5.210 5.220 9,005,611 -0.53(-9.22%)
Dec 24, 2020 5.870 5.910 5.670 5.750 4,666,700 -0.08(-1.37%)
Dec 23, 2020 5.460 5.990 5.420 5.830 9,852,721 +0.42(+7.76%)
Dec 22, 2020 5.530 5.760 5.410 5.410 6,898,553 -0.11(-1.99%)
Dec 21, 2020 5.230 5.630 5.140 5.520 7,726,374 +0.04(+0.73%)
Dec 18, 2020 5.160 5.565 5.150 5.480 27,646,300 +0.31(+6.00%)
Dec 17, 2020 4.870 5.260 4.780 5.170 12,781,725 +0.41(+8.61%)
Dec 16, 2020 5.030 5.050 4.700 4.760 11,440,564 -0.22(-4.42%)
Dec 15, 2020 4.960 5.030 4.840 4.980 9,567,766 +0.04(+0.81%)
Dec 14, 2020 5.310 5.340 4.920 4.940 11,286,748 -0.21(-4.08%)
Dec 11, 2020 5.230 5.360 4.935 5.150 12,138,700 -0.06(-1.15%)
Dec 10, 2020 4.390 5.360 4.380 5.210 22,576,006 +0.82(+18.68%)
Dec 09, 2020 4.440 4.600 4.250 4.390 10,354,598 +0.08(+1.86%)
Dec 08, 2020 4.270 4.570 4.210 4.310 14,935,212 +0.24(+5.90%)
Dec 07, 2020 4.140 4.250 3.900 4.070 11,409,927 -0.13(-3.10%)
Dec 04, 2020 3.840 4.200 3.840 4.200 13,328,400 +0.41(+10.82%)
Dec 03, 2020 3.950 3.950 3.710 3.790 11,662,195 -0.14(-3.56%)
Dec 02, 2020 3.860 4.190 3.840 3.930 10,685,666 +0.07(+1.81%)
Dec 01, 2020 4.020 4.300 3.850 3.860 8,471,916 -0.06(-1.53%)
Nov 30, 2020 4.210 4.300 3.920 3.920 8,367,493 -0.27(-6.44%)
Nov 27, 2020 4.320 4.350 4.170 4.190 3,202,800 -0.14(-3.23%)
Nov 25, 2020 4.350 4.390 4.190 4.330 5,430,700 -0.06(-1.37%)
Nov 24, 2020 4.300 4.540 4.230 4.390 9,133,948 +0.18(+4.28%)
Nov 23, 2020 4.070 4.240 4.020 4.210 10,370,120 +0.24(+6.05%)
Nov 20, 2020 4.090 4.180 3.900 3.970 6,680,700 -0.11(-2.70%)
Nov 19, 2020 3.820 4.130 3.760 4.080 9,946,058 +0.20(+5.15%)
Nov 18, 2020 4.080 4.200 3.870 3.880 8,716,468 -0.20(-4.90%)
Nov 17, 2020 3.810 4.170 3.790 4.080 9,744,333 +0.16(+4.08%)
Nov 16, 2020 4.080 4.100 3.680 3.920 10,512,612 -0.07(-1.75%)
Nov 13, 2020 3.800 4.050 3.800 3.990 8,465,800 +0.29(+7.84%)
Nov 12, 2020 3.750 3.880 3.650 3.700 6,796,662 -0.09(-2.37%)
Nov 11, 2020 3.800 3.990 3.710 3.790 9,288,868 +0.06(+1.61%)
Nov 10, 2020 3.540 3.780 3.420 3.730 9,983,062 +0.22(+6.27%)
Nov 09, 2020 3.580 3.670 3.240 3.510 12,417,300 +0.23(+7.01%)
Nov 06, 2020 3.350 3.430 3.260 3.280 5,543,200 -0.04(-1.20%)
Nov 05, 2020 3.370 3.520 3.320 3.320 5,329,403 -0.05(-1.48%)
Nov 04, 2020 3.530 3.580 3.360 3.370 6,993,971 -0.21(-5.87%)
Nov 03, 2020 3.680 3.790 3.500 3.580 9,634,440 -0.06(-1.65%)
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.