Stock Quote

Antero Resources Corp (NY: AR )

31.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 30.60 31.66 30.34 31.09 11,492,630 +0.56(+1.83%)
Sep 30, 2022 29.75 31.04 29.75 30.53 6,294,251 +0.20(+0.66%)
Sep 29, 2022 30.22 30.52 28.99 30.33 6,663,308 -0.44(-1.43%)
Sep 28, 2022 29.72 31.17 29.27 30.77 8,059,164 +1.24(+4.20%)
Sep 27, 2022 29.93 30.73 29.22 29.53 6,569,225 +0.23(+0.78%)
Sep 26, 2022 30.34 30.74 29.23 29.30 7,637,329 -1.43(-4.65%)
Sep 23, 2022 32.01 32.34 30.09 30.73 11,636,213 -2.86(-8.51%)
Sep 22, 2022 36.37 36.44 33.09 33.59 11,580,461 -2.24(-6.25%)
Sep 21, 2022 38.24 38.36 35.79 35.83 5,481,052 -1.38(-3.71%)
Sep 20, 2022 37.32 37.64 36.55 37.21 3,883,210 -0.31(-0.83%)
Sep 19, 2022 36.30 37.79 36.30 37.52 4,515,959 -0.03(-0.08%)
Sep 16, 2022 39.27 39.28 36.57 37.55 9,789,002 -2.21(-5.56%)
Sep 15, 2022 40.50 41.20 39.66 39.76 5,432,359 -2.11(-5.04%)
Sep 14, 2022 41.01 42.39 40.81 41.87 7,989,638 +2.01(+5.04%)
Sep 13, 2022 40.48 41.39 39.70 39.86 4,450,346 -1.44(-3.49%)
Sep 12, 2022 40.50 41.35 39.56 41.30 4,954,343 +1.22(+3.04%)
Sep 09, 2022 40.06 40.47 39.49 40.08 3,989,737 +0.80(+2.04%)
Sep 08, 2022 38.17 39.45 37.55 39.28 4,959,075 +1.38(+3.64%)
Sep 07, 2022 37.25 38.31 36.81 37.90 5,912,314 -0.13(-0.34%)
Sep 06, 2022 39.07 39.77 38.02 38.03 5,866,048 -1.49(-3.77%)
Sep 02, 2022 39.66 39.94 38.52 39.52 5,541,209 +0.65(+1.67%)
Sep 01, 2022 39.51 39.93 38.74 38.87 4,687,391 -1.21(-3.02%)
Aug 31, 2022 37.43 40.61 37.39 40.08 7,681,412 +1.45(+3.75%)
Aug 30, 2022 41.00 41.00 38.47 38.63 10,101,870 -3.41(-8.11%)
Aug 29, 2022 41.54 43.26 41.43 42.04 5,561,203 -0.21(-0.50%)
Aug 26, 2022 42.55 43.99 42.25 42.25 4,457,778 -0.16(-0.38%)
Aug 25, 2022 43.28 43.28 41.87 42.41 5,082,192 -0.68(-1.58%)
Aug 24, 2022 42.32 43.36 41.74 43.09 5,512,887 +0.86(+2.04%)
Aug 23, 2022 44.08 45.33 41.85 42.23 9,913,447 -1.03(-2.38%)
Aug 22, 2022 42.63 44.08 41.75 43.26 7,368,746 +1.39(+3.32%)
Aug 19, 2022 41.97 43.19 41.75 41.87 5,308,214 -0.56(-1.32%)
Aug 18, 2022 40.77 42.47 40.60 42.43 7,856,624 +2.19(+5.44%)
Aug 17, 2022 41.26 41.98 39.59 40.24 7,352,613 -0.31(-0.76%)
Aug 16, 2022 40.86 42.16 39.80 40.55 8,272,909 +1.63(+4.19%)
Aug 15, 2022 38.37 39.19 37.21 38.92 6,366,518 -1.34(-3.33%)
Aug 12, 2022 40.29 40.46 39.67 40.26 3,018,265 -0.05(-0.12%)
Aug 11, 2022 38.77 40.60 38.53 40.31 6,816,265 +2.51(+6.64%)
Aug 10, 2022 37.27 38.17 36.30 37.80 5,717,496 +0.45(+1.20%)
Aug 09, 2022 36.98 38.06 36.80 37.35 5,350,041 +1.33(+3.69%)
Aug 08, 2022 36.27 37.18 35.42 36.02 5,663,252 -0.65(-1.77%)
Aug 05, 2022 35.00 38.00 34.96 36.67 5,192,153 +0.92(+2.57%)
Aug 04, 2022 37.35 38.26 35.53 35.75 6,853,470 -2.15(-5.67%)
Aug 03, 2022 38.05 38.52 36.09 37.90 7,426,678 +0.22(+0.58%)
Aug 02, 2022 39.26 39.90 37.54 37.68 5,436,335 -1.61(-4.10%)
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.