AR - Antero Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20202.00002.02001.80001.91001.910013,313,200
Jan 23, 20202.02002.13001.96001.97001.970012,090,700
Jan 22, 20202.19002.21002.00002.05002.050010,605,300
Jan 21, 20202.35002.36002.17002.21002.210012,324,000
Jan 17, 20202.55002.57002.33002.39002.39008,928,900
Jan 16, 20202.56002.69002.49002.51002.51007,359,500
Jan 15, 20202.50002.61002.45002.54002.54007,664,500
Jan 14, 20202.36002.61002.35002.55002.55008,184,200
Jan 13, 20202.36002.38002.26002.35002.35009,777,800
Jan 10, 20202.40002.41002.30002.37002.370011,663,400
Jan 09, 20202.50002.51002.34002.40002.400013,006,600
Jan 08, 20202.70002.81002.53002.55002.550013,175,600
Jan 07, 20202.62002.72002.53002.68002.68009,550,600
Jan 06, 20202.73002.75002.52002.62002.620010,088,200
Jan 03, 20202.76002.78002.61002.68002.680011,055,800
Jan 02, 20202.88002.92002.55002.59002.59009,860,500
Dec 31, 20192.72002.98002.69002.85002.85007,469,200
Dec 30, 20192.73002.86002.68002.75002.75007,682,500
Dec 27, 20192.89002.91002.70002.70002.70005,328,600
Dec 26, 20192.93002.96002.85002.89002.89003,973,800
Dec 24, 20192.93003.06002.83002.87002.87004,319,400
Dec 23, 20192.74002.93002.69002.91002.910011,514,100
Dec 20, 20192.98002.98002.72002.75002.750017,016,100
Dec 19, 20192.87003.05002.83003.00003.00008,370,700
Dec 18, 20192.78002.91002.77002.87002.87008,658,600
Dec 17, 20192.66002.84002.64002.81002.810011,824,500
Dec 16, 20192.68002.72002.59002.68002.680012,371,300
Dec 13, 20192.97002.97002.66002.69002.690013,718,500
Dec 12, 20192.65003.01002.64002.92002.920012,486,600
Dec 11, 20192.66002.75002.64002.66002.66007,294,700
Dec 10, 20192.58002.71002.56002.68002.680011,808,700
Dec 09, 20192.48002.75002.42002.57002.570023,978,900
Dec 06, 20192.10002.22002.06002.19002.19007,554,400
Dec 05, 20192.21002.24002.07002.10002.10008,531,500
Dec 04, 20192.06002.22002.03002.17002.17009,504,000
Dec 03, 20191.94002.09001.93002.02002.02009,243,600
Dec 02, 20192.00002.05001.96001.96001.96008,535,800
Nov 29, 20192.06002.10001.99001.99001.99003,838,500
Nov 27, 20192.03002.11002.00002.10002.10006,284,600
Nov 26, 20192.08002.12001.97001.99001.990010,753,200
Nov 25, 20192.14002.18002.04002.09002.09007,768,200
Nov 22, 20192.06002.27002.04002.17002.170010,599,600
Nov 21, 20191.95002.08001.86002.04002.040011,091,400
Nov 20, 20192.04002.05001.88001.94001.940014,146,800
Nov 19, 20192.04002.11001.95001.97001.970010,000,900
Nov 18, 20192.20002.23001.97002.03002.030012,928,400
Nov 15, 20192.22002.32002.14002.25002.25008,870,000
Nov 14, 20192.39002.39002.17002.22002.220014,602,700
Nov 13, 20192.51002.51002.32002.37002.370017,917,000
Nov 12, 20192.65002.69002.46002.53002.530017,011,900
Nov 11, 20192.75002.82002.62002.62002.620010,283,800
Nov 08, 20192.82002.89002.72002.86002.86006,303,100
Nov 07, 20192.82002.91002.72002.86002.86008,283,800
Nov 06, 20192.75003.03002.69002.76002.760013,230,000
Nov 05, 20192.97003.11002.73002.76002.760013,886,600
Nov 04, 20192.83003.01002.78002.94002.940015,298,100
Nov 01, 20192.52002.76002.49002.67002.670013,450,400
Oct 31, 20192.76002.81002.45002.50002.500013,613,500
Oct 30, 20193.20003.38002.66002.70002.700021,455,000
Oct 29, 20192.63002.94002.55002.84002.840016,226,800
Oct 28, 20192.75002.93002.60002.60002.600010,886,800
Oct 25, 20192.45002.72002.41002.71002.710010,808,800
Oct 24, 20192.58002.60002.39002.47002.470010,387,600
Oct 23, 20192.54002.68002.44002.56002.560010,865,600
Oct 22, 20192.58002.64002.45002.55002.550010,479,200
Oct 21, 20192.54002.59002.42002.57002.57008,350,000
Oct 18, 20192.79002.89002.52002.55002.550011,300,000
Oct 17, 20192.64002.83002.62002.80002.800011,473,000
Oct 16, 20192.65002.76002.61002.65002.65008,802,200
Oct 15, 20192.74002.81002.63002.65002.650013,112,200
Oct 14, 20192.69002.80002.45002.79002.790010,524,500
Oct 11, 20192.51002.77002.48002.73002.730013,493,700
Oct 10, 20192.48002.57002.43002.47002.47006,210,700
Oct 09, 20192.53002.53002.38002.46002.46007,715,400
Oct 08, 20192.64002.71002.45002.46002.460010,337,000
Oct 07, 20192.88002.93002.66002.67002.670014,274,700
Oct 04, 20192.80002.92002.66002.90002.900013,692,400
Oct 03, 20192.74002.89002.67002.85002.850011,248,000
Oct 02, 20192.89003.11002.75002.79002.790011,447,200
Oct 01, 20193.02003.10002.78002.89002.890010,289,100
Sep 30, 20193.22003.25002.95003.02003.020010,167,600
Sep 27, 20193.06003.30002.98003.28003.28007,890,400
Sep 26, 20193.26003.29002.96003.12003.120011,225,800
Sep 25, 20193.33003.38003.18003.29003.29007,968,100
Sep 24, 20193.55003.55003.22003.36003.36007,980,200
Sep 23, 20193.77003.83003.43003.56003.560011,329,200
Sep 20, 20193.82003.94003.70003.82003.820014,499,000
Sep 19, 20193.99004.18003.64003.80003.800012,637,500
Sep 18, 20194.14004.25003.88003.92003.92009,523,800
Sep 17, 20194.20004.41003.91004.21004.210016,983,900
Sep 16, 20193.99004.38003.87004.30004.300021,584,700
Sep 13, 20193.57003.74003.38003.61003.61009,920,900
Sep 12, 20193.81003.81003.51003.54003.54008,728,100
Sep 11, 20193.82004.08003.64003.87003.87008,656,600
Sep 10, 20193.99004.23003.72003.78003.780017,100,400
Sep 09, 20193.55004.00003.55003.87003.870013,115,800
Sep 06, 20193.55003.63003.29003.53003.53009,916,400
Sep 05, 20193.60003.89003.58003.70003.700010,928,900
Sep 04, 20193.27003.60003.21003.54003.540013,109,800
Sep 03, 20193.14003.28003.00003.22003.22009,109,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...