Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Antero Resources Corp (NY: AR )

35.00 +0.85 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 34.56 35.07 34.30 35.00 2,725,059 +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%)
Apr 01, 2024 29.49 29.50 29.00 29.39 3,767,426 +0.39(+1.34%)
Mar 28, 2024 28.85 29.32 28.75 29.00 5,788,497 +0.28(+0.97%)
Mar 27, 2024 27.20 28.74 27.16 28.72 5,634,225 +1.40(+5.12%)
Mar 26, 2024 27.59 27.74 27.25 27.32 2,952,065 -0.14(-0.51%)
Mar 25, 2024 27.13 27.71 27.11 27.46 3,514,529 +0.47(+1.74%)
Mar 22, 2024 26.80 27.17 26.64 26.99 3,403,678 +0.12(+0.45%)
Mar 21, 2024 26.64 27.17 26.57 26.87 3,452,616 +0.18(+0.67%)
Mar 20, 2024 26.19 26.84 26.09 26.69 3,978,512 +0.62(+2.38%)
Mar 19, 2024 25.50 26.21 25.45 26.07 2,862,581 +0.47(+1.84%)
Mar 18, 2024 25.85 25.94 25.45 25.60 3,576,150 -0.21(-0.81%)
Mar 15, 2024 25.91 26.23 25.64 25.81 5,920,190 -0.37(-1.41%)
Mar 14, 2024 26.07 26.26 25.62 26.18 3,336,089 +0.12(+0.46%)
Mar 13, 2024 26.05 26.57 25.98 26.06 4,756,283 -0.12(-0.46%)
Mar 12, 2024 26.70 26.72 26.00 26.18 3,510,832 -0.14(-0.53%)
Mar 11, 2024 26.46 26.54 25.84 26.32 5,158,440 -0.33(-1.24%)
Mar 08, 2024 26.53 26.85 26.41 26.65 2,649,378 +0.17(+0.64%)
Mar 07, 2024 26.85 26.96 26.43 26.48 3,472,477 -0.39(-1.45%)
Mar 06, 2024 27.05 27.26 26.55 26.87 2,881,687 -0.08(-0.30%)
Mar 05, 2024 26.65 27.30 26.55 26.95 3,944,951 +0.21(+0.79%)
Mar 04, 2024 26.60 27.00 26.44 26.74 6,356,816 +0.82(+3.16%)
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.