Skip to main content

Antero Resources Corp (NY: AR )

23.41 -0.56 (-2.34%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 23.00 23.12 22.48 22.62 3,299,027 -0.06(-0.26%)
Dec 29, 2023 22.87 23.04 22.61 22.68 3,968,331 -0.25(-1.09%)
Dec 28, 2023 22.80 23.18 22.68 22.93 3,685,643 +0.18(+0.79%)
Dec 27, 2023 23.19 23.26 22.64 22.75 4,046,584 -0.19(-0.83%)
Dec 26, 2023 22.78 23.12 22.62 22.94 5,142,607 +0.16(+0.70%)
Dec 22, 2023 22.79 23.02 22.62 22.78 3,937,774 +0.02(+0.09%)
Dec 21, 2023 22.01 22.77 21.95 22.76 4,404,649 +1.05(+4.84%)
Dec 20, 2023 22.53 22.67 21.70 21.71 3,487,784 -0.79(-3.51%)
Dec 19, 2023 22.33 22.51 21.81 22.50 4,107,943 +0.13(+0.58%)
Dec 18, 2023 22.46 22.82 22.18 22.37 5,305,557 +0.38(+1.73%)
Dec 15, 2023 21.93 22.21 21.48 21.99 14,949,389 +0.12(+0.55%)
Dec 14, 2023 21.68 22.28 21.29 21.87 7,862,340 +0.82(+3.90%)
Dec 13, 2023 20.41 21.09 20.34 21.05 6,707,831 +0.68(+3.34%)
Dec 12, 2023 20.57 20.70 20.10 20.37 7,138,196 -0.82(-3.87%)
Dec 11, 2023 20.15 21.28 20.13 21.19 6,918,235 +0.27(+1.29%)
Dec 08, 2023 21.10 21.18 20.70 20.92 5,919,756 -0.08(-0.38%)
Dec 07, 2023 21.71 21.92 20.88 21.00 7,922,315 -0.77(-3.54%)
Dec 06, 2023 22.37 22.86 21.73 21.77 6,730,316 -0.77(-3.42%)
Dec 05, 2023 23.19 23.42 22.53 22.54 4,788,526 -0.49(-2.13%)
Dec 04, 2023 23.04 23.48 22.91 23.03 4,889,332 -0.85(-3.56%)
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.