UK markets close in 6 hours 49 minutes

Antero Resources Corporation (AR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.44+0.42 (+1.35%)
At close: 04:00PM EDT
31.50 +0.06 (+0.19%)
Pre-market: 04:09AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202430.7531.7230.4631.4431.447,272,100
23 Apr 202430.3431.4130.0031.0231.025,841,100
22 Apr 202429.2730.7529.0630.3730.375,516,600
19 Apr 202428.8129.3828.8029.2929.293,519,900
18 Apr 202429.2429.5228.7628.8628.863,845,700
17 Apr 202429.9230.1428.9629.1629.163,861,600
16 Apr 202428.9029.2928.1129.1229.123,160,200
15 Apr 202429.7930.0528.8429.0029.003,200,000
12 Apr 202430.4730.7929.5729.7929.793,029,500
11 Apr 202430.6530.7829.6730.1830.183,700,300
10 Apr 202429.9730.5229.8230.4930.494,595,300
09 Apr 202430.2330.4229.5730.2330.234,171,000
08 Apr 202429.5230.1829.2129.9729.974,560,400
05 Apr 202428.8929.3328.5829.2929.293,460,600
04 Apr 202429.5029.8128.7928.9628.964,001,100
03 Apr 202429.6929.6929.2229.4129.414,841,000
02 Apr 202429.1829.5128.9229.5129.514,511,600
01 Apr 202429.4929.5029.0129.3929.393,767,400
28 Mar 202428.8529.3228.7529.0029.005,788,500
27 Mar 202427.2028.7427.1628.7228.725,629,000
26 Mar 202427.5927.7427.2527.3227.322,952,100
25 Mar 202427.1327.7227.1127.4627.463,514,500
22 Mar 202426.8027.1726.6426.9926.993,403,500
21 Mar 202426.6427.1726.5726.8726.873,452,600
20 Mar 202426.1926.8526.0926.6926.693,978,500
19 Mar 202425.5026.2125.4526.0726.072,863,800
18 Mar 202425.8525.9425.4525.6025.603,576,100
15 Mar 202425.9126.2425.6425.8125.815,920,200
14 Mar 202426.0726.2625.6226.1826.183,340,100
13 Mar 202426.0526.5825.9826.0626.064,756,300
12 Mar 202426.7026.7226.0126.1826.183,511,500
11 Mar 202426.4626.5425.8426.3226.325,158,400
08 Mar 202426.5326.8526.4126.6526.652,649,400
07 Mar 202426.8526.9626.4326.4826.483,474,100
06 Mar 202427.0527.2626.5526.8726.872,881,700
05 Mar 202426.6527.3026.5526.9526.953,945,000
04 Mar 202426.6027.0126.4426.7426.746,356,700
01 Mar 202425.8726.4225.7125.9225.923,760,600
29 Feb 202425.4925.9025.3125.7025.704,418,900
28 Feb 202425.4525.7925.3025.4625.462,650,100
27 Feb 202425.7325.8425.3525.4125.412,964,200
26 Feb 202425.6025.9325.1825.4225.425,318,800
23 Feb 202425.2325.4824.6325.2125.215,581,800
22 Feb 202424.8026.0324.4325.6925.696,551,000
21 Feb 202424.8526.4924.8225.6325.6313,923,800
20 Feb 202423.8324.0123.2523.4123.415,742,300
16 Feb 202423.6224.1923.3123.9723.977,117,000
15 Feb 202422.6823.7822.0123.5223.5214,262,800
14 Feb 202420.8921.3320.5621.2121.219,348,800
13 Feb 202421.1621.2820.7721.0021.006,271,000
12 Feb 202421.2022.0121.1521.5021.505,174,800
09 Feb 202421.5021.7020.9621.1421.145,457,700
08 Feb 202421.1721.7921.1621.6321.635,237,500
07 Feb 202421.6621.7421.2321.3621.363,066,400
06 Feb 202421.1321.8821.0221.5421.543,288,500
05 Feb 202421.7121.7121.1121.1221.123,341,900
02 Feb 202422.0922.2021.6621.8921.892,749,600
01 Feb 202422.4822.6121.8422.1622.163,679,300
31 Jan 202422.9023.0122.3422.3422.343,926,000
30 Jan 202422.3123.1522.2322.9322.933,931,300
29 Jan 202422.5822.6322.0622.5822.584,025,200
26 Jan 202422.7922.8822.2822.6822.685,238,400
25 Jan 202422.8022.8822.2022.8022.805,081,600
24 Jan 202422.2322.7122.1522.5422.542,918,600
23 Jan 202421.7422.0721.5821.9221.923,245,500
22 Jan 202421.5621.9121.4221.6421.644,527,600
19 Jan 202421.6321.9521.3221.9021.904,939,200
18 Jan 202422.2422.3421.6521.9021.904,637,300
17 Jan 202421.7522.4521.6522.1122.114,608,300
16 Jan 202422.8523.3122.0022.0222.025,495,300
12 Jan 202423.3523.7022.9123.4523.454,952,800
11 Jan 202422.9923.5322.6622.7522.755,602,600
10 Jan 202422.9423.0022.4722.8922.895,539,900
09 Jan 202423.3123.7622.8223.4423.446,214,200
08 Jan 202422.4623.2622.0523.0123.017,462,400
05 Jan 202422.3823.2522.2223.2523.259,297,200
04 Jan 202423.2723.2822.3322.3922.396,270,700
03 Jan 202422.2423.0622.1722.7722.775,567,900
02 Jan 202423.0023.1222.4922.6222.623,299,500
29 Dec 202322.8723.0422.6122.6822.683,968,300
28 Dec 202322.8023.1822.6922.9322.933,685,600
27 Dec 202323.1923.2622.6422.7522.754,049,400
26 Dec 202322.7823.1222.6322.9422.945,142,600
22 Dec 202322.7923.0222.6222.7822.783,937,500
21 Dec 202322.0122.7721.9522.7622.764,404,600
20 Dec 202322.5322.6721.7021.7121.713,487,800
19 Dec 202322.3322.5121.8122.5022.504,108,200
18 Dec 202322.4622.8222.1822.3722.375,305,500
15 Dec 202321.9322.2221.4821.9921.9914,949,300
14 Dec 202321.6822.2821.2921.8721.877,863,800
13 Dec 202320.4121.0920.3421.0521.056,708,300
12 Dec 202320.5720.7020.1020.3720.377,138,200
11 Dec 202320.1521.2820.1321.1921.196,918,200
08 Dec 202321.1021.1820.7020.9220.925,919,500
07 Dec 202321.7121.9220.8821.0021.007,922,600
06 Dec 202322.3722.8621.7321.7721.776,731,100
05 Dec 202323.1923.4222.5322.5422.544,788,900
04 Dec 202323.0423.4822.9123.0323.034,889,300
01 Dec 202323.5224.4823.3723.8823.883,315,400
30 Nov 202324.0324.5323.3123.6323.636,402,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...