Skip to main content

Antero Resources Corp (NY: AR )

33.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 33.67 33.84 32.24 32.66 7,115,952 -1.35(-3.97%)
Apr 30, 2024 34.59 34.69 33.74 34.01 6,485,793 -0.29(-0.85%)
Apr 29, 2024 33.82 34.34 33.73 34.30 6,731,786 +0.50(+1.48%)
Apr 26, 2024 33.01 34.24 32.71 33.80 7,919,533 +0.41(+1.23%)
Apr 25, 2024 32.00 33.61 31.68 33.39 10,083,921 +1.95(+6.20%)
Apr 24, 2024 30.75 31.72 30.46 31.44 7,273,092 +0.42(+1.35%)
Apr 23, 2024 30.34 31.41 30.00 31.02 5,841,156 +0.65(+2.14%)
Apr 22, 2024 29.27 30.75 29.06 30.37 5,516,588 +1.08(+3.69%)
Apr 19, 2024 28.81 29.38 28.80 29.29 3,526,771 +0.43(+1.49%)
Apr 18, 2024 29.24 29.52 28.76 28.86 3,845,706 -0.30(-1.03%)
Apr 17, 2024 29.92 30.14 28.96 29.16 3,861,724 +0.04(+0.14%)
Apr 16, 2024 28.90 29.29 28.11 29.12 3,160,208 +0.12(+0.41%)
Apr 15, 2024 29.79 30.05 28.84 29.00 3,200,037 -0.79(-2.65%)
Apr 12, 2024 30.47 30.79 29.57 29.79 3,029,526 -0.39(-1.29%)
Apr 11, 2024 30.65 30.78 29.67 30.18 3,700,303 -0.31(-1.02%)
Apr 10, 2024 29.97 30.52 29.82 30.49 4,595,348 +0.26(+0.86%)
Apr 09, 2024 30.23 30.41 29.57 30.23 4,171,005 +0.26(+0.87%)
Apr 08, 2024 29.52 30.18 29.21 29.97 4,560,415 +0.68(+2.32%)
Apr 05, 2024 28.89 29.33 28.58 29.29 3,461,050 +0.33(+1.14%)
Apr 04, 2024 29.50 29.81 28.79 28.96 4,001,265 -0.45(-1.53%)
Apr 03, 2024 29.69 29.69 29.21 29.41 4,840,961 -0.10(-0.34%)
Apr 02, 2024 29.18 29.51 28.92 29.51 4,511,583 +0.12(+0.41%)
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.