Advertisement
Advertisement
U.S. Markets open in 5 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

Antero Resources Corporation (AR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.67+0.92 (+2.57%)
At close: 04:00PM EDT
36.67 0.00 (0.00%)
After hours: 07:30PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 202235.0038.0034.9636.6736.675,191,300
Aug 04, 202237.3538.2735.5335.7535.756,853,900
Aug 03, 202238.0538.5236.0937.9037.907,426,800
Aug 02, 202239.2639.9037.5437.6837.685,438,800
Aug 01, 202238.5639.5237.9539.2939.295,576,800
Jul 29, 202239.5440.9539.0839.6439.645,841,100
Jul 28, 202240.0240.1537.5238.5838.589,106,700
Jul 27, 202239.4440.3538.4539.8939.896,586,500
Jul 26, 202240.0840.3638.5239.3439.347,792,800
Jul 25, 202237.5039.2136.7939.1739.176,149,600
Jul 22, 202237.0937.9236.5336.7436.745,903,100
Jul 21, 202235.5536.8334.7236.8336.836,005,300
Jul 20, 202234.4936.9134.2836.7036.705,901,800
Jul 19, 202233.2734.9633.2034.8834.885,144,800
Jul 18, 202233.7035.0333.4733.6433.647,603,800
Jul 15, 202232.2932.7931.3332.6932.696,117,700
Jul 14, 202231.5832.1430.6331.8231.828,462,100
Jul 13, 202230.2633.7230.2632.9932.998,530,300
Jul 12, 202230.0531.2029.7630.6630.664,723,500
Jul 11, 202231.8932.8330.8731.3731.376,432,600
Jul 08, 202232.1432.1530.7131.0031.006,471,500
Jul 07, 202229.7632.3529.7631.7931.798,603,200
Jul 06, 202228.8929.8827.5828.8328.8310,130,900
Jul 05, 202230.5230.8528.2729.2329.2311,125,900
Jul 01, 202231.0831.4629.9730.7430.749,526,300
Jun 30, 202232.6933.5329.5030.6530.6511,383,400
Jun 29, 202235.3635.7633.2033.4833.486,381,700
Jun 28, 202234.9935.4933.8134.8934.896,767,200
Jun 27, 202232.6334.8431.9334.0534.058,494,500
Jun 24, 202231.1433.0730.5532.2732.2741,902,200
Jun 23, 202233.4933.8029.8730.7430.7412,320,700
Jun 22, 202232.9234.1332.2433.4033.407,212,800
Jun 21, 202235.0135.4533.7434.7134.718,999,200
Jun 17, 202236.6536.8932.8134.3834.3817,147,600
Jun 16, 202238.5039.6236.2436.9236.929,981,500
Jun 15, 202238.6540.0137.7438.9538.958,625,800
Jun 14, 202242.8843.1636.8038.0438.0416,997,500
Jun 13, 202243.3043.9641.3742.5942.597,084,500
Jun 10, 202245.0945.9643.6545.0845.086,668,000
Jun 09, 202246.0346.8544.8546.0246.026,391,300
Jun 08, 202248.5848.8045.8446.9346.937,943,300
Jun 07, 202245.9348.5245.5748.3148.316,090,000
Jun 06, 202245.7046.4044.9346.2346.236,210,000
Jun 03, 202245.2345.5144.1744.9644.964,445,100
Jun 02, 202244.3745.4244.0445.0945.096,245,100
Jun 01, 202243.7245.2243.1544.4944.495,892,400
May 31, 202245.5046.6842.3242.8842.889,234,100
May 27, 202242.4044.7842.0444.7444.746,300,200
May 26, 202241.8944.5041.7842.9642.969,237,900
May 25, 202240.5141.8140.1741.6941.699,090,600
May 24, 202238.6240.1238.2240.0540.0511,218,400
May 23, 202235.5339.5035.5339.3739.3712,472,100
May 20, 202235.2635.9134.1635.2835.287,776,600
May 19, 202233.9236.2233.4935.1735.178,987,100
May 18, 202236.3036.3634.0134.8034.8012,952,800
May 17, 202234.5036.8234.1836.2736.279,057,800
May 16, 202233.0034.8332.9033.9433.947,037,300
May 13, 202232.6833.1532.1732.2832.287,122,700
May 12, 202232.5433.3331.3232.1832.188,187,600
May 11, 202233.2234.9032.9533.0633.069,150,800
May 10, 202232.8133.6530.9432.7132.7110,861,200
May 09, 202236.0136.0332.3832.8432.8411,522,300
May 06, 202237.8038.1436.2136.9936.997,016,200
May 05, 202238.9339.2435.5937.7037.708,103,900
May 04, 202238.0738.9537.1738.6638.669,306,800
May 03, 202235.5238.2535.5137.2437.2410,194,600
May 02, 202234.8035.7333.6435.1635.169,566,100
Apr 29, 202235.7536.6134.6735.2035.209,098,300
Apr 28, 202234.0036.9232.2235.8735.8717,313,600
Apr 27, 202232.9233.9131.9033.5133.518,372,400
Apr 26, 202232.8033.7532.3032.5732.578,479,700
Apr 25, 202231.8232.7530.8532.4832.489,739,900
Apr 22, 202234.1134.8732.5432.8632.866,657,700
Apr 21, 202236.8037.0034.1034.3134.316,637,600
Apr 20, 202236.2436.7735.2236.3936.395,874,800
Apr 19, 202235.7535.9934.6435.6135.617,818,200
Apr 18, 202235.7737.3435.6636.2836.288,306,800
Apr 14, 202234.6035.8634.2835.2835.286,056,800
Apr 13, 202233.9234.7533.4834.6234.626,609,200
Apr 12, 202233.3834.2233.1133.2333.236,947,500
Apr 11, 202233.1433.2332.3832.7732.775,911,900
Apr 08, 202231.9333.5231.9133.1433.146,962,600
Apr 07, 202232.0132.3330.6031.5231.527,009,800
Apr 06, 202230.9332.6230.6731.6231.628,693,100
Apr 05, 202231.6532.3530.4030.4230.426,226,900
Apr 04, 202231.4931.8430.5731.0831.084,464,400
Apr 01, 202230.3731.5830.3631.0731.075,057,300
Mar 31, 202230.6131.7030.4630.5330.538,123,000
Mar 30, 202231.5831.8530.3830.4930.495,859,600
Mar 29, 202229.7930.9529.3030.8730.877,718,500
Mar 28, 202230.4131.2830.2031.0731.076,463,800
Mar 25, 202229.0231.2728.9831.2431.249,752,700
Mar 24, 202228.6529.7528.3929.0229.027,145,700
Mar 23, 202227.4228.7227.1328.6428.649,488,800
Mar 22, 202226.7327.1526.0427.1427.148,239,400
Mar 21, 202226.2527.0726.0426.4926.497,093,000
Mar 18, 202226.0026.1825.4525.6025.609,366,400
Mar 17, 202225.7826.1025.4225.6925.697,221,800
Mar 16, 202225.2025.3924.4725.1125.116,602,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement