AR - Antero Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20192.58002.71002.56002.68002.680011,130,159
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...