Antero Resources Corp (NY: AR )

25.92 +0.22 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 25.87 26.41 25.71 25.92 3,770,457 +0.22(+0.86%)
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%)
Feb 01, 2024 22.48 22.61 21.84 22.16 3,679,293 -0.18(-0.81%)
Jan 31, 2024 22.90 23.01 22.34 22.34 3,925,990 -0.59(-2.57%)
Jan 30, 2024 22.31 23.15 22.23 22.93 3,928,744 +0.35(+1.55%)
Jan 29, 2024 22.58 22.63 22.05 22.58 4,025,154 -0.10(-0.44%)
Jan 26, 2024 22.79 22.88 22.27 22.68 5,238,405 -0.12(-0.53%)
Jan 25, 2024 22.80 22.88 22.20 22.80 5,081,605 +0.26(+1.15%)
Jan 24, 2024 22.23 22.71 22.15 22.54 2,918,564 +0.62(+2.83%)
Jan 23, 2024 21.74 22.07 21.58 21.92 3,247,466 +0.28(+1.29%)
Jan 22, 2024 21.56 21.91 21.41 21.64 4,526,629 -0.26(-1.19%)
Jan 19, 2024 21.63 21.95 21.32 21.90 4,939,857 +0.00(+0.00%)
Jan 18, 2024 22.24 22.34 21.64 21.90 4,637,274 -0.21(-0.95%)
Jan 17, 2024 21.75 22.45 21.65 22.11 4,607,290 +0.09(+0.41%)
Jan 16, 2024 22.85 23.31 22.00 22.02 5,494,552 -1.43(-6.10%)
Jan 12, 2024 23.35 23.70 22.91 23.45 4,952,765 +0.70(+3.08%)
Jan 11, 2024 22.99 23.53 22.66 22.75 5,602,324 -0.14(-0.61%)
Jan 10, 2024 22.94 23.00 22.47 22.89 5,539,198 -0.55(-2.35%)
Jan 09, 2024 23.31 23.76 22.82 23.44 6,214,293 +0.43(+1.87%)
Jan 08, 2024 22.46 23.26 22.05 23.01 7,462,406 -0.24(-1.03%)
Jan 05, 2024 22.38 23.25 22.22 23.25 9,297,721 +0.86(+3.84%)
Jan 04, 2024 23.27 23.28 22.33 22.39 6,270,658 -0.38(-1.67%)
Jan 03, 2024 22.24 23.05 22.17 22.77 5,568,090 +0.15(+0.66%)
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.