Indicators

Antero Resources Corp (NY: AR )

34.39 +0.37 (+1.09%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	25.49	25.90	25.31	25.70	4,418,875	+0.24(+0.94%)
Feb 28, 2024	25.45	25.79	25.30	25.46	2,650,074	+0.05(+0.20%)
Feb 27, 2024	25.73	25.84	25.34	25.41	2,957,165	-0.01(-0.04%)
Feb 26, 2024	25.60	25.93	25.18	25.42	5,317,841	+0.21(+0.83%)
Feb 23, 2024	25.23	25.48	24.62	25.21	5,581,830	-0.48(-1.87%)
Feb 22, 2024	24.80	26.03	24.43	25.69	6,551,034	+0.06(+0.23%)
Feb 21, 2024	24.85	26.49	24.82	25.63	13,923,252	+2.22(+9.48%)
Feb 20, 2024	23.83	24.01	23.25	23.41	5,741,429	-0.56(-2.34%)
Feb 16, 2024	23.62	24.19	23.30	23.97	7,117,244	+0.45(+1.91%)
Feb 15, 2024	22.68	23.78	22.01	23.52	14,262,632	+2.31(+10.89%)
Feb 14, 2024	20.89	21.32	20.56	21.21	9,348,229	+0.21(+1.00%)
Feb 13, 2024	21.16	21.28	20.77	21.00	6,271,050	-0.50(-2.33%)
Feb 12, 2024	21.20	22.00	21.15	21.50	5,174,755	+0.36(+1.70%)
Feb 09, 2024	21.50	21.70	20.95	21.14	5,457,807	-0.49(-2.27%)
Feb 08, 2024	21.17	21.79	21.16	21.63	5,237,173	+0.27(+1.26%)
Feb 07, 2024	21.66	21.74	21.23	21.36	3,066,407	-0.18(-0.84%)
Feb 06, 2024	21.13	21.88	21.02	21.54	3,288,537	+0.42(+1.99%)
Feb 05, 2024	21.71	21.71	21.11	21.12	3,341,031	-0.77(-3.52%)
Feb 02, 2024	22.09	22.20	21.66	21.89	2,749,629	-0.27(-1.22%)

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.