Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Resources Corp (NY: AR )

29.23 +0.56 (+1.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.760 2.810 2.450 2.500 13,790,675 -0.20(-7.41%)
Oct 30, 2019 3.200 3.380 2.650 2.700 21,525,860 -0.14(-4.93%)
Oct 29, 2019 2.630 2.940 2.550 2.840 16,670,880 +0.24(+9.23%)
Oct 28, 2019 2.750 2.930 2.600 2.600 11,013,531 -0.11(-4.06%)
Oct 25, 2019 2.450 2.720 2.410 2.710 10,816,100 +0.24(+9.72%)
Oct 24, 2019 2.580 2.600 2.390 2.470 10,388,573 -0.05(-1.98%)
Oct 23, 2019 2.540 2.680 2.440 2.520 11,006,251 -0.03(-1.18%)
Oct 22, 2019 2.580 2.640 2.450 2.550 10,508,257 -0.02(-0.78%)
Oct 21, 2019 2.540 2.590 2.420 2.570 8,350,457 +0.02(+0.78%)
Oct 18, 2019 2.790 2.890 2.520 2.550 11,533,400 -0.25(-8.93%)
Oct 17, 2019 2.640 2.830 2.620 2.800 11,494,884 +0.15(+5.66%)
Oct 16, 2019 2.650 2.760 2.610 2.650 8,934,735 +0.00(+0.00%)
Oct 15, 2019 2.740 2.810 2.630 2.650 13,194,895 -0.14(-5.02%)
Oct 14, 2019 2.690 2.800 2.450 2.790 10,599,745 +0.06(+2.20%)
Oct 11, 2019 2.510 2.770 2.480 2.730 13,620,300 +0.26(+10.53%)
Oct 10, 2019 2.480 2.570 2.430 2.470 6,225,706 +0.01(+0.41%)
Oct 09, 2019 2.530 2.530 2.380 2.460 8,146,054 +0.00(+0.00%)
Oct 08, 2019 2.640 2.710 2.450 2.460 10,369,096 -0.21(-7.87%)
Oct 07, 2019 2.880 2.930 2.660 2.670 14,276,203 -0.23(-7.93%)
Oct 04, 2019 2.800 2.920 2.660 2.900 13,697,100 +0.05(+1.75%)
Oct 03, 2019 2.740 2.890 2.670 2.850 11,432,686 +0.06(+2.15%)
Oct 02, 2019 2.890 3.110 2.750 2.790 11,930,737 -0.10(-3.46%)
Oct 01, 2019 3.020 3.100 2.780 2.890 10,289,821 -0.13(-4.30%)
Sep 30, 2019 3.220 3.245 2.950 3.020 10,367,752 -0.26(-7.93%)
Sep 27, 2019 3.060 3.300 2.980 3.280 7,890,600 +0.16(+5.13%)
Sep 26, 2019 3.260 3.290 2.960 3.120 11,400,521 -0.17(-5.17%)
Sep 25, 2019 3.330 3.380 3.180 3.290 8,145,945 -0.07(-2.08%)
Sep 24, 2019 3.550 3.550 3.220 3.360 8,201,682 -0.20(-5.62%)
Sep 23, 2019 3.770 3.830 3.425 3.560 11,336,406 -0.26(-6.81%)
Sep 20, 2019 3.820 3.940 3.700 3.820 14,624,800 +0.02(+0.53%)
Sep 19, 2019 3.990 4.185 3.640 3.800 12,720,387 -0.12(-3.06%)
Sep 18, 2019 4.140 4.250 3.880 3.920 9,533,705 -0.29(-6.89%)
Sep 17, 2019 4.200 4.410 3.910 4.210 17,368,172 -0.09(-2.09%)
Sep 16, 2019 3.990 4.380 3.865 4.300 21,584,576 +0.69(+19.11%)
Sep 13, 2019 3.570 3.740 3.375 3.610 9,920,800 +0.07(+1.98%)
Sep 12, 2019 3.810 3.810 3.510 3.540 8,727,330 -0.33(-8.53%)
Sep 11, 2019 3.820 4.080 3.640 3.870 8,648,604 +0.09(+2.38%)
Sep 10, 2019 3.990 4.230 3.720 3.780 17,100,428 -0.09(-2.33%)
Sep 09, 2019 3.550 4.000 3.550 3.870 13,115,756 +0.34(+9.63%)
Sep 06, 2019 3.550 3.630 3.290 3.530 9,916,400 -0.17(-4.59%)
Sep 05, 2019 3.600 3.890 3.580 3.700 10,928,900 +0.16(+4.52%)
Sep 04, 2019 3.270 3.595 3.210 3.540 13,145,744 +0.32(+9.94%)
Sep 03, 2019 3.140 3.280 3.000 3.220 9,139,334 +0.05(+1.58%)
Aug 30, 2019 3.350 3.355 3.010 3.170 6,877,700 -0.20(-5.93%)
Aug 29, 2019 3.130 3.445 3.090 3.370 9,507,224 +0.26(+8.36%)
Aug 28, 2019 2.840 3.160 2.830 3.110 11,660,395 +0.31(+11.07%)
Aug 27, 2019 3.140 3.140 2.780 2.800 16,021,839 -0.32(-10.26%)
Aug 26, 2019 3.300 3.350 3.080 3.120 9,353,362 -0.14(-4.29%)
Aug 23, 2019 3.300 3.470 3.220 3.260 11,290,100 -0.08(-2.40%)
Aug 22, 2019 3.450 3.580 3.340 3.340 8,087,630 -0.13(-3.75%)
Aug 21, 2019 3.620 3.680 3.420 3.470 6,186,042 -0.13(-3.61%)
Aug 20, 2019 3.670 3.770 3.480 3.600 8,036,116 -0.15(-4.00%)
Aug 19, 2019 3.620 3.780 3.610 3.750 8,306,409 +0.14(+3.88%)
Aug 16, 2019 3.430 3.640 3.360 3.610 8,866,400 +0.17(+4.94%)
Aug 15, 2019 3.300 3.560 3.280 3.440 11,193,652 +0.09(+2.69%)
Aug 14, 2019 3.450 3.490 3.215 3.350 8,697,863 -0.17(-4.83%)
Aug 13, 2019 3.570 3.690 3.480 3.520 16,569,566 -0.03(-0.85%)
Aug 12, 2019 3.520 3.570 3.420 3.550 7,441,008 +0.02(+0.57%)
Aug 09, 2019 3.770 3.790 3.500 3.530 10,901,600 -0.23(-6.12%)
Aug 08, 2019 3.940 3.970 3.690 3.760 11,387,581 -0.02(-0.53%)
Aug 07, 2019 4.050 4.060 3.670 3.780 17,550,104 -0.35(-8.47%)
Aug 06, 2019 4.350 4.360 4.000 4.130 12,388,965 -0.26(-5.92%)
Aug 05, 2019 4.520 4.520 4.185 4.390 9,363,540 -0.26(-5.59%)
Aug 02, 2019 4.600 4.780 4.410 4.650 13,351,900 +0.14(+3.10%)
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.