Antero Resources Corp (NY: AR )

20.27 USD +0.69 (+3.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 19.95 20.29 19.58 20.27 5,478,842 +0.69(+3.52%)
Oct 21, 2021 20.55 20.61 19.51 19.58 6,708,709 -1.16(-5.59%)
Oct 20, 2021 20.13 20.83 19.74 20.74 5,385,745 +0.44(+2.17%)
Oct 19, 2021 19.76 20.50 19.41 20.30 6,262,558 +0.49(+2.47%)
Oct 18, 2021 20.27 21.17 19.57 19.81 8,257,539 +0.22(+1.12%)
Oct 15, 2021 19.90 20.19 19.54 19.59 5,290,401 +0.01(+0.05%)
Oct 14, 2021 19.70 20.03 19.37 19.58 7,408,920 +0.29(+1.50%)
Oct 13, 2021 19.36 19.80 18.99 19.29 4,682,956 -0.20(-1.03%)
Oct 12, 2021 19.82 20.07 18.90 19.49 8,767,144 -0.33(-1.66%)
Oct 11, 2021 20.90 21.18 19.79 19.82 7,723,833 -0.71(-3.46%)
Oct 08, 2021 20.58 21.18 20.12 20.53 5,001,456 +0.19(+0.93%)
Oct 07, 2021 19.82 20.43 19.48 20.34 6,402,580 +0.59(+2.99%)
Oct 06, 2021 20.25 20.45 19.56 19.75 8,938,104 -1.01(-4.87%)
Oct 05, 2021 21.01 21.12 19.70 20.76 11,123,584 +0.34(+1.67%)
Oct 04, 2021 19.77 21.25 19.55 20.42 11,641,555 +1.24(+6.47%)
Oct 01, 2021 18.84 19.58 18.56 19.18 6,805,319 +0.37(+1.97%)
Sep 30, 2021 18.69 19.07 18.16 18.81 8,485,935 +0.20(+1.07%)
Sep 29, 2021 18.27 18.76 18.02 18.61 7,172,781 +0.14(+0.76%)
Sep 28, 2021 19.44 19.44 18.36 18.47 7,851,471 -0.64(-3.35%)
Sep 27, 2021 18.42 19.46 18.31 19.11 10,369,358 +1.50(+8.52%)
Sep 24, 2021 17.60 18.17 17.52 17.61 6,271,978 -0.24(-1.34%)
Sep 23, 2021 16.90 17.95 16.86 17.85 5,924,944 +1.19(+7.14%)
Sep 22, 2021 16.80 17.10 16.53 16.66 5,776,925 +0.23(+1.40%)
Sep 21, 2021 16.62 16.70 15.73 16.43 5,222,818 +0.09(+0.55%)
Sep 20, 2021 16.05 16.66 15.94 16.34 6,059,441 -0.37(-2.21%)
Sep 17, 2021 17.04 17.38 16.71 16.71 9,340,699 -0.33(-1.94%)
Sep 16, 2021 17.29 17.36 16.64 17.04 5,239,606 -0.70(-3.95%)
Sep 15, 2021 16.74 17.85 16.50 17.74 7,868,427 +1.66(+10.32%)
Sep 14, 2021 16.65 16.75 15.94 16.08 6,710,483 -0.44(-2.66%)
Sep 13, 2021 16.34 17.03 16.29 16.52 8,119,578 +0.59(+3.70%)
Sep 10, 2021 16.23 16.52 15.90 15.93 5,634,426 -0.12(-0.75%)
Sep 09, 2021 15.76 16.33 15.54 16.05 6,138,874 +0.05(+0.31%)
Sep 08, 2021 16.24 16.87 15.98 16.00 8,210,457 +0.06(+0.38%)
Sep 07, 2021 16.17 16.38 15.69 15.94 6,150,546 -0.34(-2.09%)
Sep 03, 2021 15.47 16.49 15.26 16.28 8,153,104 +0.86(+5.58%)
Sep 02, 2021 14.85 15.76 14.75 15.42 10,231,442 +0.74(+5.04%)
Sep 01, 2021 13.70 14.78 13.58 14.68 7,831,198 +0.96(+7.00%)
Aug 31, 2021 13.57 13.97 13.42 13.72 5,090,869 +0.03(+0.22%)
Aug 30, 2021 13.85 14.20 13.49 13.69 7,313,018 -0.15(-1.08%)
Aug 27, 2021 13.07 14.16 13.05 13.84 7,585,396 +0.98(+7.62%)
Aug 26, 2021 12.80 13.17 12.68 12.86 5,783,139 +0.01(+0.08%)
Aug 25, 2021 12.48 13.11 12.28 12.85 4,562,260 +0.46(+3.71%)
Aug 24, 2021 12.41 12.49 12.18 12.39 4,876,936 +0.17(+1.39%)
Aug 23, 2021 12.01 12.43 11.88 12.22 6,849,264 +0.60(+5.16%)
Aug 20, 2021 11.33 11.66 11.19 11.62 7,812,882 +0.24(+2.11%)
Aug 19, 2021 11.71 11.87 10.91 11.38 11,456,861 -0.61(-5.09%)
Aug 18, 2021 12.64 12.85 11.89 11.99 7,880,348 -0.69(-5.44%)
Aug 17, 2021 12.47 12.95 12.37 12.68 5,576,430 +0.11(+0.88%)
Aug 16, 2021 12.50 12.81 12.16 12.57 5,766,027 -0.04(-0.32%)
Aug 13, 2021 13.36 13.47 12.55 12.61 6,233,096 -0.88(-6.52%)
Aug 12, 2021 13.80 14.18 13.30 13.49 6,478,391 -0.31(-2.25%)
Aug 11, 2021 13.65 13.80 13.17 13.80 5,733,600 +0.02(+0.15%)
Aug 10, 2021 13.54 14.00 13.40 13.78 4,672,732 +0.43(+3.22%)
Aug 09, 2021 13.57 13.90 13.33 13.35 7,342,120 -0.27(-1.98%)
Aug 06, 2021 13.26 13.75 13.25 13.62 4,663,596 +0.38(+2.87%)
Aug 05, 2021 13.34 13.85 13.23 13.24 3,703,631 -0.03(-0.23%)
Aug 04, 2021 13.21 13.81 13.08 13.27 4,671,585 -0.20(-1.48%)
Aug 03, 2021 13.00 13.65 12.71 13.47 4,799,285 +0.42(+3.22%)
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.