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 (%)
May 31, 2023 20.58 20.77 20.13 20.41 5,155,259 -0.18(-0.87%)
May 30, 2023 21.05 21.13 19.91 20.59 9,811,300 -1.08(-4.98%)
May 26, 2023 22.56 22.56 21.55 21.67 5,768,290 -0.87(-3.86%)
May 25, 2023 22.76 23.06 22.39 22.54 4,723,829 -0.80(-3.43%)
May 24, 2023 23.51 23.55 23.03 23.34 4,196,737 -0.16(-0.68%)
May 23, 2023 24.09 24.15 23.46 23.50 4,064,478 -0.30(-1.26%)
May 22, 2023 23.20 24.03 23.08 23.80 5,375,306 +0.10(+0.42%)
May 19, 2023 24.18 24.59 23.45 23.70 8,647,357 -0.01(-0.04%)
May 18, 2023 21.80 23.75 21.74 23.71 8,601,520 +1.87(+8.56%)
May 17, 2023 22.18 22.27 21.59 21.84 6,272,544 -0.18(-0.82%)
May 16, 2023 22.50 22.82 22.00 22.02 5,194,762 -0.50(-2.22%)
May 15, 2023 22.10 22.98 22.10 22.52 7,497,414 +0.82(+3.78%)
May 12, 2023 21.11 21.80 20.71 21.70 5,536,258 +0.78(+3.73%)
May 11, 2023 20.70 20.98 20.50 20.92 3,518,826 -0.11(-0.52%)
May 10, 2023 21.33 21.33 20.73 21.03 4,180,796 -0.07(-0.33%)
May 09, 2023 20.77 21.38 20.67 21.10 4,379,731 +0.19(+0.91%)
May 08, 2023 21.69 21.80 20.91 20.91 4,267,739 -0.19(-0.90%)
May 05, 2023 20.68 21.44 20.57 21.10 5,401,690 +1.00(+4.98%)
May 04, 2023 20.55 20.90 20.05 20.10 4,577,780 -0.47(-2.28%)
May 03, 2023 20.74 21.14 20.45 20.57 5,316,723 -0.54(-2.56%)
May 02, 2023 21.55 21.72 20.71 21.11 7,460,159 -0.93(-4.22%)
May 01, 2023 22.60 22.83 21.78 22.04 6,396,263 -0.95(-4.13%)
Apr 28, 2023 22.03 23.31 21.91 22.99 8,821,721 +1.16(+5.31%)
Apr 27, 2023 21.68 21.95 20.92 21.83 10,611,247 +0.02(+0.09%)
Apr 26, 2023 21.89 22.32 21.55 21.81 6,575,433 -0.29(-1.31%)
Apr 25, 2023 22.55 22.65 21.84 22.10 4,458,469 -0.84(-3.66%)
Apr 24, 2023 22.35 23.02 22.19 22.94 4,274,636 +0.43(+1.91%)
Apr 21, 2023 22.71 22.87 22.30 22.51 4,927,136 -0.22(-0.97%)
Apr 20, 2023 22.94 23.18 22.59 22.73 3,825,157 -0.45(-1.94%)
Apr 19, 2023 22.99 23.31 22.69 23.18 4,168,945 -0.46(-1.95%)
Apr 18, 2023 23.45 23.77 23.23 23.64 3,406,970 +0.08(+0.34%)
Apr 17, 2023 24.32 24.43 23.46 23.56 3,992,547 -0.33(-1.38%)
Apr 14, 2023 23.81 24.00 23.61 23.89 3,327,196 +0.11(+0.46%)
Apr 13, 2023 23.84 24.09 23.65 23.78 3,070,921 -0.10(-0.42%)
Apr 12, 2023 24.42 24.64 23.87 23.88 3,358,586 -0.45(-1.85%)
Apr 11, 2023 23.90 24.36 23.56 24.33 4,265,785 +0.22(+0.91%)
Apr 10, 2023 24.00 24.60 23.84 24.11 5,697,255 +0.63(+2.68%)
Apr 06, 2023 23.84 23.99 23.35 23.48 4,199,798 -0.52(-2.17%)
Apr 05, 2023 24.08 24.19 23.27 24.00 5,352,110 +0.10(+0.42%)
Apr 04, 2023 23.76 23.98 23.09 23.90 5,064,418 +0.22(+0.93%)
Apr 03, 2023 23.61 23.92 23.11 23.68 6,236,066 +0.59(+2.56%)
Mar 31, 2023 22.90 23.37 22.76 23.09 4,585,054 +0.53(+2.35%)
Mar 30, 2023 22.77 22.84 22.25 22.56 4,165,571 -0.01(-0.04%)
Mar 29, 2023 22.57 22.64 22.25 22.57 4,064,216 +0.37(+1.67%)
Mar 28, 2023 21.97 22.57 21.78 22.20 3,670,201 +0.09(+0.41%)
Mar 27, 2023 21.63 22.29 21.20 22.11 5,743,315 +0.39(+1.80%)
Mar 24, 2023 20.86 21.86 20.71 21.72 4,398,234 +0.71(+3.38%)
Mar 23, 2023 21.63 22.12 20.65 21.01 5,693,640 -0.45(-2.10%)
Mar 22, 2023 22.47 22.51 21.43 21.46 6,558,556 -1.33(-5.84%)
Mar 21, 2023 22.44 22.96 22.36 22.79 5,006,017 +0.58(+2.61%)
Mar 20, 2023 21.85 22.56 21.81 22.21 5,096,299 +0.52(+2.40%)
Mar 17, 2023 22.24 22.35 21.47 21.69 13,622,222 -0.69(-3.08%)
Mar 16, 2023 21.79 22.50 21.61 22.38 5,736,009 +0.37(+1.68%)
Mar 15, 2023 22.01 22.60 21.37 22.01 7,966,590 -1.13(-4.88%)
Mar 14, 2023 23.02 23.71 22.59 23.14 5,253,464 +0.11(+0.48%)
Mar 13, 2023 22.80 23.91 22.60 23.03 5,935,970 -0.37(-1.58%)
Mar 10, 2023 24.00 24.49 23.20 23.40 6,703,196 -0.83(-3.43%)
Mar 09, 2023 25.22 25.51 24.17 24.23 4,860,181 -0.91(-3.62%)
Mar 08, 2023 25.71 26.05 24.73 25.14 7,957,977 -0.82(-3.16%)
Mar 07, 2023 26.16 26.45 25.87 25.96 5,243,893 -0.21(-0.80%)
Mar 06, 2023 26.39 26.63 25.84 26.17 6,146,229 -1.13(-4.14%)
Mar 03, 2023 26.68 27.59 26.29 27.30 5,516,260 +0.86(+3.25%)
Mar 02, 2023 26.14 26.70 25.88 26.44 3,858,587 -0.03(-0.11%)
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.