Breaking News Bar

Business News and Information

Antero Resources Corp (NY: AR )

4.390 USD +0.180 (+4.28%)
Official Closing Price Updated: 7:52 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 4.300 4.540 4.230 4.390 9,133,948 +0.18(+4.28%)
Nov 23, 2020 4.070 4.240 4.020 4.210 10,370,120 +0.24(+6.05%)
Nov 20, 2020 4.090 4.180 3.900 3.970 6,680,700 -0.11(-2.70%)
Nov 19, 2020 3.820 4.130 3.760 4.080 9,946,058 +0.20(+5.15%)
Nov 18, 2020 4.080 4.200 3.870 3.880 8,716,468 -0.20(-4.90%)
Nov 17, 2020 3.810 4.170 3.790 4.080 9,744,333 +0.16(+4.08%)
Nov 16, 2020 4.080 4.100 3.680 3.920 10,512,612 -0.07(-1.75%)
Nov 13, 2020 3.800 4.050 3.800 3.990 8,465,800 +0.29(+7.84%)
Nov 12, 2020 3.750 3.880 3.650 3.700 6,796,662 -0.09(-2.37%)
Nov 11, 2020 3.800 3.990 3.710 3.790 9,288,868 +0.06(+1.61%)
Nov 10, 2020 3.540 3.780 3.420 3.730 9,983,062 +0.22(+6.27%)
Nov 09, 2020 3.580 3.670 3.240 3.510 12,417,300 +0.23(+7.01%)
Nov 06, 2020 3.350 3.430 3.260 3.280 5,543,200 -0.04(-1.20%)
Nov 05, 2020 3.370 3.520 3.320 3.320 5,329,403 -0.05(-1.48%)
Nov 04, 2020 3.530 3.580 3.360 3.370 6,993,971 -0.21(-5.87%)
Nov 03, 2020 3.680 3.790 3.500 3.580 9,634,440 -0.06(-1.65%)
Nov 02, 2020 3.440 3.720 3.270 3.640 10,134,917 +0.24(+7.06%)
Oct 30, 2020 3.600 3.650 3.350 3.400 10,380,500 -0.19(-5.29%)
Oct 29, 2020 3.450 3.630 3.350 3.590 10,135,258 +0.11(+3.16%)
Oct 28, 2020 3.570 3.650 3.460 3.480 8,804,019 -0.18(-4.92%)
Oct 27, 2020 3.740 3.760 3.620 3.660 7,921,423 -0.06(-1.61%)
Oct 26, 2020 3.960 4.010 3.720 3.720 8,765,872 -0.27(-6.77%)
Oct 23, 2020 4.030 4.110 3.950 3.990 7,583,100 -0.04(-0.99%)
Oct 22, 2020 3.790 4.110 3.790 4.030 11,835,094 +0.26(+6.90%)
Oct 21, 2020 3.940 4.130 3.760 3.770 10,604,244 -0.03(-0.79%)
Oct 20, 2020 3.760 3.860 3.690 3.800 6,410,572 +0.14(+3.83%)
Oct 19, 2020 3.620 3.725 3.540 3.660 6,782,887 +0.11(+3.10%)
Oct 16, 2020 3.660 3.820 3.540 3.550 7,521,100 -0.07(-1.93%)
Oct 15, 2020 3.470 3.645 3.410 3.620 6,743,246 +0.11(+3.13%)
Oct 14, 2020 3.510 3.695 3.450 3.510 6,632,475 -0.04(-1.13%)
Oct 13, 2020 3.790 3.880 3.550 3.550 11,552,489 -0.19(-5.08%)
Oct 12, 2020 3.720 3.845 3.635 3.740 5,118,450 +0.03(+0.81%)
Oct 09, 2020 3.740 3.890 3.425 3.710 11,816,600 +0.06(+1.64%)
Oct 08, 2020 3.470 3.670 3.410 3.650 8,238,046 +0.24(+7.04%)
Oct 07, 2020 3.160 3.450 3.160 3.410 10,886,645 +0.30(+9.65%)
Oct 06, 2020 3.080 3.235 3.030 3.110 9,594,364 +0.07(+2.30%)
Oct 05, 2020 2.820 3.050 2.820 3.040 9,988,009 +0.25(+8.96%)
Oct 02, 2020 2.610 2.825 2.555 2.790 7,786,000 +0.09(+3.33%)
Oct 01, 2020 2.760 2.850 2.680 2.700 8,893,105 -0.05(-1.82%)
Sep 30, 2020 2.820 2.940 2.730 2.750 9,085,454 -0.12(-4.18%)
Sep 29, 2020 2.930 2.986 2.765 2.870 8,289,879 -0.09(-3.04%)
Sep 28, 2020 3.010 3.050 2.840 2.960 10,012,892 -0.01(-0.34%)
Sep 25, 2020 3.090 3.170 2.970 2.970 8,471,300 -0.14(-4.50%)
Sep 24, 2020 3.060 3.230 2.960 3.110 9,758,419 +0.16(+5.42%)
Sep 23, 2020 3.040 3.180 2.950 2.950 8,361,012 -0.07(-2.32%)
Sep 22, 2020 2.970 3.100 2.970 3.020 5,953,743 +0.00(+0.00%)
Sep 21, 2020 3.020 3.060 2.900 3.020 7,674,060 -0.09(-2.89%)
Sep 18, 2020 2.910 3.140 2.890 3.110 16,580,800 +0.20(+6.87%)
Sep 17, 2020 2.780 2.960 2.780 2.910 9,332,820 +0.00(+0.00%)
Sep 16, 2020 2.850 3.020 2.820 2.910 8,950,938 +0.08(+2.83%)
Sep 15, 2020 2.890 2.980 2.790 2.830 11,052,100 -0.06(-2.08%)
Sep 14, 2020 2.740 2.930 2.670 2.890 10,663,127 +0.18(+6.64%)
Sep 11, 2020 2.690 2.790 2.630 2.710 8,639,600 +0.06(+2.26%)
Sep 10, 2020 2.760 2.840 2.640 2.650 9,903,145 -0.11(-3.99%)
Sep 09, 2020 2.800 2.800 2.650 2.760 9,934,036 +0.04(+1.47%)
Sep 08, 2020 2.880 2.930 2.720 2.720 9,136,620 -0.22(-7.48%)
Sep 04, 2020 2.990 3.020 2.803 2.940 8,075,000 +0.02(+0.68%)
Sep 03, 2020 2.900 3.040 2.860 2.920 8,451,219 +0.02(+0.69%)
Sep 02, 2020 3.100 3.130 2.890 2.900 11,903,017 -0.23(-7.35%)
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.
 
bottom clear