AR - Antero Resources Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20193.77003.83003.42503.56003.560010,959,793
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
Aug 30, 20193.35003.36003.01003.17003.17006,877,700
Aug 29, 20193.13003.45003.09003.37003.37009,507,200
Aug 28, 20192.84003.16002.83003.11003.110011,641,600
Aug 27, 20193.14003.14002.78002.80002.800016,020,300
Aug 26, 20193.30003.35003.08003.12003.12009,353,300
Aug 23, 20193.30003.47003.22003.26003.260011,255,800
Aug 22, 20193.45003.58003.34003.34003.34008,087,600
Aug 21, 20193.62003.68003.42003.47003.47006,186,000
Aug 20, 20193.67003.77003.48003.60003.60008,036,100
Aug 19, 20193.62003.78003.61003.75003.75008,306,400
Aug 16, 20193.43003.64003.36003.61003.61008,866,500
Aug 15, 20193.30003.56003.28003.44003.440011,193,700
Aug 14, 20193.45003.49003.22003.35003.35008,697,900
Aug 13, 20193.57003.69003.48003.52003.520016,498,900
Aug 12, 20193.52003.57003.42003.55003.55007,724,800
Aug 09, 20193.77003.79003.50003.53003.530010,901,700
Aug 08, 20193.94003.97003.69003.76003.760011,387,400
Aug 07, 20194.05004.06003.67003.78003.780017,550,100
Aug 06, 20194.35004.36004.00004.13004.130012,389,500
Aug 05, 20194.52004.52004.18004.39004.39009,363,500
Aug 02, 20194.60004.78004.41004.65004.650013,351,900
Aug 01, 20194.63004.80004.24004.51004.510016,462,200
Jul 31, 20194.59004.78004.40004.61004.610012,548,400
Jul 30, 20194.03004.64003.95004.54004.540016,893,500
Jul 29, 20194.12004.17003.99004.04004.040016,803,900
Jul 26, 20194.45004.54004.12004.13004.130010,629,300
Jul 25, 20194.93004.99004.39004.49004.490010,724,700
Jul 24, 20194.98005.05004.90004.92004.92004,538,600
Jul 23, 20194.96005.04004.87004.99004.99006,711,600
Jul 22, 20195.00005.12004.89004.97004.970011,865,600
Jul 19, 20194.73004.97004.69004.91004.910013,480,700
Jul 18, 20194.72004.76004.57004.72004.720011,134,300
Jul 17, 20194.90004.96004.74004.75004.75007,586,900
Jul 16, 20195.10005.18004.84004.92004.920010,310,700
Jul 15, 20195.19005.25004.97005.11005.11009,614,500
Jul 12, 20195.20005.29005.15005.20005.20005,656,800
Jul 11, 20195.45005.64005.15005.16005.16008,952,200
Jul 10, 20195.41005.48005.29005.44005.44009,843,200
Jul 09, 20195.37005.40005.20005.39005.39008,260,600
Jul 08, 20195.47005.53005.28005.30005.30008,341,900
Jul 05, 20195.44005.65005.44005.54005.54005,882,400
Jul 03, 20195.30005.47005.23005.45005.45006,179,500
Jul 02, 20195.41005.44005.21005.26005.26009,864,600
Jul 01, 20195.60005.68005.37005.39005.39007,082,700
Jun 28, 20195.38005.53005.30005.53005.530012,575,800
Jun 27, 20195.44005.57005.36005.38005.38006,756,200
Jun 26, 20195.38005.53005.29005.48005.480011,416,400
Jun 25, 20195.38005.52005.20005.40005.400015,291,300
Jun 24, 20195.54005.58005.30005.37005.37009,232,600
Jun 21, 20195.46005.60005.27005.58005.580011,688,100
Jun 20, 20195.67005.81005.42005.47005.470010,963,200
Jun 19, 20195.69005.73005.53005.58005.58008,075,600
Jun 18, 20195.76005.93005.65005.72005.72009,837,400
Jun 17, 20195.64005.83005.52005.70005.70008,222,800
Jun 14, 20195.85005.97005.63005.70005.70009,099,500
Jun 13, 20195.91006.07005.80005.88005.880011,698,400
Jun 12, 20196.07006.09005.74005.76005.76009,594,700
Jun 11, 20196.30006.37006.06006.08006.08007,655,900
Jun 10, 20196.45006.74006.22006.25006.25006,654,600
Jun 07, 20196.45006.52006.22006.45006.45006,176,000
Jun 06, 20196.57006.70006.30006.46006.46008,016,700
Jun 05, 20197.03007.09006.40006.60006.60006,945,200
Jun 04, 20196.76007.18006.70007.05007.05009,681,800
Jun 03, 20196.60006.73006.44006.70006.70008,232,000
May 31, 20196.40006.59006.40006.57006.57005,743,200
May 30, 20196.85006.95006.50006.55006.55006,671,700
May 29, 20196.70007.01006.57006.97006.97006,986,300
May 28, 20197.05007.13006.72006.75006.75005,330,100
May 24, 20196.96007.12006.79007.08007.08009,475,700
May 23, 20196.90006.96006.62006.89006.89009,658,200
May 22, 20197.28007.28006.88006.90006.90007,826,700
May 21, 20197.29007.39007.12007.39007.39006,370,300
May 20, 20197.60007.61007.25007.28007.28005,600,100
May 17, 20197.90007.98007.58007.62007.62008,959,100
May 16, 20198.26008.31007.95007.98007.98006,796,600
May 15, 20198.00008.25007.99008.24008.24004,309,400
May 14, 20197.90008.09007.80008.06008.06008,586,500
May 13, 20197.90008.03007.77007.84007.84006,821,500
May 10, 20197.97008.08007.86008.04008.04002,493,100
May 09, 20197.91008.06007.81008.00008.00004,320,600
May 08, 20198.04008.28007.93007.99007.99006,329,100
May 07, 20197.48008.09007.45008.00008.000014,042,300
May 06, 20197.08007.60007.04007.54007.54008,834,200
May 03, 20197.27007.39007.14007.17007.17009,728,000
May 02, 20197.30007.34006.75007.22007.220012,474,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...