Skip to main content

Antero Resources Corp (NY: AR )

28.64 +0.72 (+2.58%)
Streaming Delayed Price Updated: 12:33 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 28.35 28.65 27.31 27.92 7,015,992 -0.92(-3.19%)
Jan 31, 2023 28.33 28.86 28.03 28.84 4,319,860 +0.66(+2.34%)
Jan 30, 2023 28.50 28.99 28.16 28.18 5,307,824 -1.10(-3.76%)
Jan 27, 2023 29.41 30.25 29.07 29.28 3,849,630 +0.10(+0.34%)
Jan 26, 2023 29.00 29.30 27.92 29.18 6,390,587 -0.08(-0.27%)
Jan 25, 2023 29.53 29.73 28.71 29.26 3,564,904 -0.78(-2.60%)
Jan 24, 2023 30.55 30.55 29.44 30.04 4,776,609 -0.48(-1.57%)
Jan 23, 2023 29.84 30.60 29.40 30.52 4,498,026 +1.12(+3.81%)
Jan 20, 2023 29.30 29.81 28.95 29.40 5,632,780 +0.30(+1.03%)
Jan 19, 2023 28.73 29.38 28.34 29.10 5,171,554 +0.36(+1.25%)
Jan 18, 2023 29.70 30.35 28.73 28.74 6,038,615 -1.37(-4.55%)
Jan 17, 2023 30.65 30.83 29.98 30.11 5,548,305 +0.37(+1.24%)
Jan 13, 2023 29.56 29.75 28.95 29.74 5,829,342 -0.21(-0.70%)
Jan 12, 2023 29.38 30.35 29.20 29.95 5,656,466 +1.19(+4.14%)
Jan 11, 2023 29.23 29.28 28.12 28.76 7,070,492 -0.24(-0.83%)
Jan 10, 2023 28.95 29.31 28.42 29.00 3,797,377 -0.41(-1.39%)
Jan 09, 2023 29.32 30.21 28.96 29.41 5,611,166 +1.21(+4.29%)
Jan 06, 2023 27.90 28.71 27.81 28.20 6,045,226 +0.37(+1.33%)
Jan 05, 2023 28.82 29.24 27.63 27.83 8,777,459 -1.52(-5.18%)
Jan 04, 2023 28.07 29.89 28.00 29.35 5,970,132 +0.93(+3.27%)
Jan 03, 2023 29.95 30.47 28.23 28.42 10,348,357 -2.57(-8.29%)
Dec 30, 2022 30.57 31.02 30.21 30.99 5,277,603 +0.09(+0.29%)
Dec 29, 2022 30.50 31.28 30.34 30.90 5,784,233 +0.12(+0.39%)
Dec 28, 2022 33.38 33.38 30.77 30.78 8,149,341 -3.34(-9.79%)
Dec 27, 2022 34.10 34.42 33.69 34.12 2,765,421 +0.19(+0.56%)
Dec 23, 2022 32.65 33.96 32.23 33.93 3,440,749 +1.38(+4.24%)
Dec 22, 2022 34.26 34.65 31.80 32.55 5,878,956 -2.10(-6.06%)
Dec 21, 2022 34.19 34.66 33.40 34.65 4,305,004 +1.41(+4.24%)
Dec 20, 2022 32.37 33.30 32.29 33.24 4,537,738 +0.20(+0.61%)
Dec 19, 2022 33.39 33.87 32.80 33.04 5,205,603 -0.91(-2.68%)
Dec 16, 2022 33.50 34.14 32.99 33.95 11,145,149 -0.49(-1.42%)
Dec 15, 2022 33.40 34.66 33.30 34.44 4,846,393 +0.82(+2.44%)
Dec 14, 2022 33.90 34.26 33.38 33.62 5,853,010 -0.35(-1.03%)
Dec 13, 2022 34.20 34.53 33.67 33.97 6,204,062 +0.87(+2.63%)
Dec 12, 2022 32.93 33.99 32.78 33.10 5,828,751 +1.29(+4.06%)
Dec 09, 2022 31.54 32.59 31.44 31.81 5,632,143 +0.70(+2.25%)
Dec 08, 2022 32.00 32.29 30.94 31.11 10,171,286 -0.31(-0.99%)
Dec 07, 2022 31.09 31.67 30.88 31.42 6,177,840 +0.44(+1.42%)
Dec 06, 2022 31.70 32.23 30.72 30.98 5,941,577 -0.86(-2.70%)
Dec 05, 2022 33.92 34.30 31.31 31.84 8,596,702 -2.58(-7.50%)
Dec 02, 2022 34.88 35.20 34.20 34.42 5,184,406 -0.93(-2.63%)
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.