Indicators

Antero Resources Corp (NY: AR )

34.01 -0.29 (-0.85%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.47	34.90	33.31	34.65	1,820,255	+0.63(+1.85%)
Jan 29, 2015	34.80	35.20	33.79	34.02	1,821,038	-0.57(-1.65%)
Jan 28, 2015	36.48	36.50	34.24	34.59	1,627,287	-2.23(-6.06%)
Jan 27, 2015	36.55	37.45	36.19	36.82	1,525,038	+0.17(+0.46%)
Jan 26, 2015	35.68	37.89	35.58	36.65	2,345,663	+1.16(+3.27%)
Jan 23, 2015	35.06	37.04	34.99	35.49	1,473,028	-0.42(-1.17%)
Jan 22, 2015	37.02	37.50	35.63	35.91	2,169,483	-1.09(-2.95%)
Jan 21, 2015	36.97	37.98	36.78	37.00	2,134,295	+0.45(+1.23%)
Jan 20, 2015	36.63	36.99	35.25	36.55	1,683,945	-0.67(-1.80%)
Jan 16, 2015	35.46	37.30	35.24	37.22	1,312,021	+2.04(+5.80%)
Jan 15, 2015	36.92	36.97	34.85	35.18	2,937,596	-0.92(-2.55%)
Jan 14, 2015	35.95	36.72	35.25	36.10	2,749,757	-0.18(-0.50%)
Jan 13, 2015	36.59	37.26	35.67	36.28	2,100,785	-0.25(-0.68%)
Jan 12, 2015	38.84	38.88	35.98	36.53	2,618,033	-2.80(-7.12%)
Jan 09, 2015	37.67	39.70	37.38	39.33	2,386,825	+1.50(+3.97%)
Jan 08, 2015	37.06	38.09	36.44	37.83	1,422,654	+1.19(+3.25%)
Jan 07, 2015	38.57	38.57	35.87	36.64	2,185,699	-1.43(-3.76%)
Jan 06, 2015	38.41	39.15	36.80	38.07	2,669,133	-0.41(-1.07%)
Jan 05, 2015	41.95	42.09	38.32	38.48	2,018,183	-3.87(-9.14%)

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.