Skip to main content

Antero Resources Corp (NY: AR )

31.59 -0.40 (-1.25%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 32.74 32.74 31.37 31.99 4,785,887 -0.57(-1.75%)
Jul 12, 2024 32.72 32.73 32.19 32.56 2,228,893 +0.08(+0.25%)
Jul 11, 2024 32.37 32.82 32.04 32.48 2,206,164 +0.46(+1.44%)
Jul 10, 2024 32.48 32.57 31.79 32.02 2,555,359 -0.46(-1.42%)
Jul 09, 2024 32.61 32.72 32.05 32.48 2,772,741 -0.32(-0.98%)
Jul 08, 2024 32.80 33.16 32.40 32.80 1,962,987 +0.19(+0.58%)
Jul 05, 2024 33.14 33.33 32.44 32.61 1,470,875 -0.69(-2.07%)
Jul 03, 2024 33.00 33.43 32.86 33.30 1,640,053 +0.44(+1.34%)
Jul 02, 2024 32.38 32.88 32.16 32.86 2,353,943 +0.73(+2.27%)
Jul 01, 2024 32.69 32.73 31.95 32.13 3,058,008 -0.50(-1.53%)
Jun 28, 2024 32.95 33.27 32.21 32.63 4,492,346 +0.01(+0.03%)
Jun 27, 2024 33.03 33.21 32.18 32.62 2,438,454 -0.27(-0.82%)
Jun 26, 2024 33.39 33.39 32.63 32.89 2,503,115 -0.62(-1.85%)
Jun 25, 2024 33.24 33.82 32.92 33.51 2,982,934 +0.02(+0.06%)
Jun 24, 2024 32.56 33.77 32.55 33.49 3,542,981 +1.06(+3.27%)
Jun 21, 2024 32.49 32.79 32.00 32.43 6,619,873 -0.04(-0.12%)
Jun 20, 2024 32.62 33.19 32.38 32.47 3,647,625 -0.33(-1.01%)
Jun 18, 2024 32.64 32.98 32.38 32.80 3,639,931 +0.25(+0.77%)
Jun 17, 2024 33.16 33.32 32.26 32.55 3,964,121 -0.61(-1.84%)
Jun 14, 2024 33.90 33.98 32.94 33.16 3,435,379 -0.95(-2.79%)
Jun 13, 2024 34.70 35.00 33.75 34.11 2,750,172 -0.75(-2.15%)
Jun 12, 2024 35.66 35.82 34.64 34.86 2,880,247 -0.51(-1.44%)
Jun 11, 2024 35.05 35.59 34.81 35.37 2,753,269 +0.15(+0.43%)
Jun 10, 2024 34.22 35.49 34.11 35.22 2,986,803 +1.20(+3.53%)
Jun 07, 2024 33.79 34.34 33.62 34.02 1,912,639 -0.05(-0.15%)
Jun 06, 2024 34.46 34.72 33.78 34.07 1,675,960 -0.35(-1.02%)
Jun 05, 2024 33.81 34.64 33.78 34.42 2,446,184 +0.71(+2.11%)
Jun 04, 2024 34.67 34.67 33.00 33.71 4,163,065 -1.40(-3.99%)
Jun 03, 2024 36.14 36.27 34.65 35.11 4,151,527 -0.52(-1.46%)
May 31, 2024 35.28 35.79 34.79 35.63 3,733,394 +0.52(+1.48%)
May 30, 2024 34.24 35.26 34.05 35.11 4,397,683 +0.88(+2.57%)
May 29, 2024 34.49 34.66 33.87 34.23 2,823,056 -0.45(-1.30%)
May 28, 2024 33.38 34.81 33.36 34.68 3,198,818 +1.40(+4.21%)
May 24, 2024 33.52 33.93 33.20 33.28 3,075,374 -0.23(-0.69%)
May 23, 2024 34.68 34.71 33.34 33.51 2,449,296 -0.60(-1.76%)
May 22, 2024 34.11 34.42 33.44 34.11 3,427,535 -0.27(-0.79%)
May 21, 2024 35.09 35.50 34.34 34.38 3,550,393 -1.14(-3.21%)
May 20, 2024 35.07 35.83 35.07 35.52 3,355,693 +0.52(+1.49%)
May 17, 2024 34.56 35.07 34.30 35.00 2,725,069 +0.85(+2.49%)
May 16, 2024 34.41 34.98 34.15 34.15 1,966,894 -0.17(-0.50%)
May 15, 2024 33.93 34.41 33.69 34.32 3,097,006 +0.35(+1.03%)
May 14, 2024 33.30 34.06 33.23 33.97 2,970,680 +0.52(+1.55%)
May 13, 2024 33.46 33.68 33.12 33.45 2,776,587 +0.13(+0.39%)
May 10, 2024 34.48 34.60 33.05 33.32 3,475,435 -1.07(-3.11%)
May 09, 2024 34.10 34.42 33.97 34.39 3,032,867 +0.37(+1.09%)
May 08, 2024 34.16 34.65 33.92 34.02 3,561,525 -0.33(-0.96%)
May 07, 2024 34.15 34.99 34.12 34.35 4,300,483 +0.01(+0.03%)
May 06, 2024 33.69 34.38 33.51 34.34 3,807,044 +1.20(+3.62%)
May 03, 2024 32.99 33.33 32.76 33.14 3,635,411 +0.49(+1.50%)
May 02, 2024 33.05 33.05 32.02 32.65 5,813,834 -0.01(-0.03%)
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.