Antero Resources Corp (NY: AR )

9.190 USD -0.400 (-4.17%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 9.550 9.640 9.140 9.190 7,310,568 -0.40(-4.17%)
Apr 08, 2021 10.10 10.14 9.400 9.590 9,479,986 -0.68(-6.62%)
Apr 07, 2021 10.36 10.44 10.11 10.27 4,168,047 -0.07(-0.68%)
Apr 06, 2021 10.22 10.67 10.21 10.34 4,850,226 +0.21(+2.07%)
Apr 05, 2021 10.75 10.84 10.12 10.13 7,058,710 -0.73(-6.72%)
Apr 01, 2021 10.38 10.94 10.32 10.86 8,334,300 +0.66(+6.47%)
Mar 31, 2021 9.900 10.40 9.710 10.20 5,807,784 +0.33(+3.34%)
Mar 30, 2021 10.00 10.10 9.635 9.870 5,935,371 -0.19(-1.89%)
Mar 29, 2021 10.33 10.62 10.05 10.06 5,292,574 -0.41(-3.92%)
Mar 26, 2021 10.10 10.56 9.950 10.47 9,267,800 +0.62(+6.29%)
Mar 25, 2021 8.800 9.900 8.640 9.850 8,761,823 +0.73(+8.00%)
Mar 24, 2021 9.380 9.565 9.100 9.120 7,907,733 -0.07(-0.76%)
Mar 23, 2021 9.650 9.770 9.145 9.190 9,325,583 -0.83(-8.28%)
Mar 22, 2021 9.800 10.15 9.590 10.02 6,938,674 +0.21(+2.14%)
Mar 19, 2021 9.290 9.885 9.160 9.810 15,058,500 +0.53(+5.71%)
Mar 18, 2021 10.13 10.20 9.090 9.280 9,680,889 -0.97(-9.46%)
Mar 17, 2021 9.810 10.34 9.760 10.25 7,442,849 +0.32(+3.22%)
Mar 16, 2021 9.910 10.12 9.785 9.930 6,566,925 -0.16(-1.59%)
Mar 15, 2021 10.21 10.49 9.900 10.09 5,523,149 -0.15(-1.46%)
Mar 12, 2021 10.51 10.61 10.05 10.24 7,067,700 -0.32(-3.03%)
Mar 11, 2021 10.45 10.69 10.25 10.56 6,881,396 +0.22(+2.13%)
Mar 10, 2021 9.290 10.48 9.270 10.34 10,915,614 +1.10(+11.90%)
Mar 09, 2021 9.780 9.870 9.220 9.240 6,926,375 -0.48(-4.94%)
Mar 08, 2021 9.950 10.17 9.650 9.720 7,171,823 -0.16(-1.62%)
Mar 05, 2021 10.09 10.30 9.454 9.880 10,305,900 +0.06(+0.61%)
Mar 04, 2021 9.570 10.15 9.340 9.820 10,440,601 +0.25(+2.61%)
Mar 03, 2021 9.650 10.00 9.560 9.570 6,500,127 +0.06(+0.63%)
Mar 02, 2021 9.790 10.01 9.430 9.510 8,269,339 -0.29(-2.96%)
Mar 01, 2021 9.250 9.850 9.170 9.800 7,936,237 +0.80(+8.89%)
Feb 26, 2021 9.240 9.460 8.780 9.000 6,972,300 -0.25(-2.70%)
Feb 25, 2021 9.560 9.910 9.110 9.250 8,642,562 -0.29(-3.04%)
Feb 24, 2021 9.000 9.720 8.870 9.540 8,532,966 +0.62(+6.95%)
Feb 23, 2021 8.640 9.050 8.030 8.920 9,783,138 +0.16(+1.83%)
Feb 22, 2021 9.030 9.330 8.730 8.760 11,401,608 -0.20(-2.23%)
Feb 19, 2021 9.250 9.380 8.700 8.960 14,263,300 +0.00(+0.00%)
Feb 18, 2021 9.300 9.320 8.190 8.960 28,186,778 -0.82(-8.38%)
Feb 17, 2021 9.560 9.950 9.310 9.780 13,088,241 +0.29(+3.06%)
Feb 16, 2021 9.470 10.04 8.950 9.490 16,832,694 +0.49(+5.44%)
Feb 12, 2021 7.960 9.010 7.920 9.000 13,775,100 +0.89(+10.97%)
Feb 11, 2021 8.480 8.500 7.960 8.110 8,488,534 -0.29(-3.45%)
Feb 10, 2021 8.200 8.630 7.900 8.400 9,294,480 +0.33(+4.09%)
Feb 09, 2021 7.970 8.240 7.760 8.070 7,273,066 -0.01(-0.12%)
Feb 08, 2021 7.690 8.150 7.660 8.080 8,795,792 +0.54(+7.16%)
Feb 05, 2021 7.420 7.670 7.240 7.540 8,536,600 +0.30(+4.14%)
Feb 04, 2021 7.340 7.430 7.110 7.240 7,350,691 +0.00(+0.00%)
Feb 03, 2021 7.060 7.270 6.960 7.240 13,164,133 +0.23(+3.28%)
Feb 02, 2021 7.470 7.520 7.000 7.010 6,763,505 -0.21(-2.91%)
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.