Skip to main content

Antero Resources Corporation Common Stock (NY: AR )

38.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 38.62 39.43 38.05 38.32 6,883,410 +0.46(+1.22%)
Jan 08, 2025 36.94 37.93 36.91 37.86 6,437,513 +1.18(+3.22%)
Jan 07, 2025 36.07 36.84 35.91 36.68 4,802,866 +0.67(+1.86%)
Jan 06, 2025 35.68 36.33 35.60 36.01 4,507,876 +1.07(+3.06%)
Jan 03, 2025 35.50 36.19 34.42 34.94 4,040,780 -0.63(-1.77%)
Jan 02, 2025 36.00 36.11 34.89 35.57 3,975,777 +0.52(+1.48%)
Dec 31, 2024 35.05 0 -0.47(-1.32%)
Dec 30, 2024 34.40 36.25 34.17 35.52 6,896,530 +2.22(+6.67%)
Dec 27, 2024 32.83 33.36 32.74 33.30 2,118,933 +0.49(+1.49%)
Dec 26, 2024 32.99 33.08 32.51 32.81 1,841,584 -0.44(-1.32%)
Dec 24, 2024 32.50 33.28 32.22 33.25 2,112,236 +0.94(+2.91%)
Dec 23, 2024 31.06 32.41 30.95 32.31 2,994,028 +1.38(+4.46%)
Dec 20, 2024 30.80 31.75 30.60 30.93 6,564,673 +0.11(+0.34%)
Dec 19, 2024 31.48 31.61 30.78 30.82 2,822,851 +0.27(+0.90%)
Dec 18, 2024 31.65 32.08 30.53 30.55 3,760,350 -1.04(-3.29%)
Dec 17, 2024 31.12 31.64 30.68 31.59 3,755,043 +0.01(+0.03%)
Dec 16, 2024 32.44 32.44 31.48 31.58 2,279,108 -0.79(-2.44%)
Dec 13, 2024 32.98 33.25 32.22 32.37 2,926,701 -0.68(-2.06%)
Dec 12, 2024 32.78 33.47 32.43 33.05 3,427,326 +0.15(+0.46%)
Dec 11, 2024 31.43 32.95 31.28 32.90 4,257,467 +1.85(+5.96%)
Dec 10, 2024 31.19 31.89 30.92 31.05 2,629,651 -0.14(-0.45%)
Dec 09, 2024 31.69 31.91 31.11 31.19 3,450,264 +0.10(+0.32%)
Dec 06, 2024 31.69 31.74 30.69 31.09 3,515,833 -0.67(-2.11%)
Dec 05, 2024 32.16 32.58 31.70 31.76 3,081,133 +0.24(+0.76%)
Dec 04, 2024 32.05 32.15 31.26 31.52 2,841,954 -0.56(-1.75%)
Dec 03, 2024 31.92 32.16 31.42 32.08 4,078,038 +0.29(+0.91%)
Dec 02, 2024 32.29 32.53 31.48 31.79 3,810,934 -0.90(-2.75%)
Nov 29, 2024 32.75 33.00 32.56 32.69 1,913,694 +0.21(+0.65%)
Nov 27, 2024 32.64 32.95 32.29 32.48 3,844,338 -0.61(-1.84%)
Nov 26, 2024 33.11 33.49 32.82 33.09 2,750,417 -0.14(-0.42%)
Nov 25, 2024 33.96 34.65 33.12 33.23 6,036,526 +0.12(+0.36%)
Nov 22, 2024 33.06 33.61 32.81 33.11 4,406,801 -0.29(-0.87%)
Nov 21, 2024 33.99 34.58 33.25 33.40 6,866,328 +0.22(+0.66%)
Nov 20, 2024 32.34 33.47 32.17 33.18 3,982,591 +1.26(+3.95%)
Nov 19, 2024 31.39 32.01 31.11 31.92 2,203,693 -0.03(-0.09%)
Nov 18, 2024 30.68 32.17 30.56 31.95 4,692,450 +1.46(+4.79%)
Nov 15, 2024 30.43 30.80 30.16 30.49 2,445,390 +0.08(+0.26%)
Nov 14, 2024 31.35 31.38 30.25 30.41 3,663,905 -0.78(-2.50%)
Nov 13, 2024 31.18 31.37 30.87 31.19 2,556,329 +0.03(+0.10%)
Nov 12, 2024 31.50 31.96 31.09 31.16 3,594,135 -0.51(-1.61%)
Nov 11, 2024 30.05 31.76 29.80 31.67 7,022,612 +2.44(+8.35%)
Nov 08, 2024 28.71 29.27 28.40 29.23 3,034,710 +0.56(+1.95%)
Nov 07, 2024 28.65 28.99 28.25 28.67 2,652,189 +0.02(+0.07%)
Nov 06, 2024 28.03 28.92 27.52 28.65 4,757,530 +1.96(+7.34%)
Nov 05, 2024 26.90 27.15 26.57 26.69 2,990,183 +0.12(+0.45%)
Nov 04, 2024 25.62 26.85 25.61 26.57 3,710,179 +1.03(+4.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.