U.S. markets open in 7 hours 18 minutes

Antero Resources Corporation (AR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.47+0.46 (+4.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202110.9111.6410.8511.4711.4711,056,157
May 10, 202110.9911.4010.7611.0111.0110,595,800
May 07, 202110.3510.8310.2210.8110.817,199,200
May 06, 202110.4510.5010.0910.4810.486,402,700
May 05, 202110.4110.4510.2310.4110.414,501,100
May 04, 20219.8210.369.5010.3110.318,491,700
May 03, 20219.109.869.049.799.797,966,600
Apr 30, 20219.059.598.819.029.029,107,800
Apr 29, 202110.4210.469.189.259.2512,362,700
Apr 28, 20219.9510.389.7910.1710.177,847,800
Apr 27, 20219.569.909.529.889.885,569,300
Apr 26, 20218.929.668.829.509.509,692,200
Apr 23, 20219.189.368.929.009.008,727,500
Apr 22, 20219.129.449.019.169.165,835,000
Apr 21, 20218.839.328.829.029.024,441,100
Apr 20, 20219.329.388.859.029.026,620,200
Apr 19, 20219.379.669.319.389.384,567,500
Apr 16, 20219.569.589.309.369.364,429,300
Apr 15, 20219.419.619.219.529.526,253,000
Apr 14, 20219.129.909.089.479.476,553,900
Apr 13, 20219.119.198.898.968.965,808,800
Apr 12, 20219.389.548.969.019.016,774,000
Apr 09, 20219.559.649.149.199.197,310,300
Apr 08, 202110.1010.149.409.599.599,482,700
Apr 07, 202110.3610.4410.1110.2710.274,167,900
Apr 06, 202110.2210.6710.2110.3410.344,850,500
Apr 05, 202110.7510.8410.1210.1310.137,059,000
Apr 01, 202110.3810.9410.3210.8610.868,334,200
Mar 31, 20219.9010.409.7110.2010.205,807,800
Mar 30, 202110.0010.109.649.879.875,935,400
Mar 29, 202110.3310.6210.0510.0610.065,292,400
Mar 26, 202110.1010.569.9510.4710.479,263,600
Mar 25, 20218.809.908.649.859.858,762,800
Mar 24, 20219.389.579.109.129.127,909,200
Mar 23, 20219.659.779.159.199.199,325,600
Mar 22, 20219.8010.159.5910.0210.026,944,000
Mar 19, 20219.299.899.169.819.8115,027,600
Mar 18, 202110.1310.209.099.289.289,668,900
Mar 17, 20219.8110.349.7610.2510.257,441,200
Mar 16, 20219.9110.129.799.939.936,396,700
Mar 15, 202110.2110.499.9010.0910.095,504,000
Mar 12, 202110.5110.6110.0510.2410.247,066,700
Mar 11, 202110.4510.6910.2510.5610.566,880,400
Mar 10, 20219.3010.489.2710.3410.3410,914,500
Mar 09, 20219.789.879.229.249.246,926,400
Mar 08, 20219.9510.179.659.729.727,171,800
Mar 05, 202110.0910.309.459.889.8810,302,400
Mar 04, 20219.5710.159.349.829.8210,439,300
Mar 03, 20219.6510.009.569.579.576,500,100
Mar 02, 20219.7910.019.439.519.518,269,300
Mar 01, 20219.259.859.179.809.807,936,200
Feb 26, 20219.249.468.789.009.006,967,700
Feb 25, 20219.569.919.119.259.258,644,900
Feb 24, 20219.009.728.879.549.548,539,100
Feb 23, 20218.649.058.038.928.929,783,900
Feb 22, 20219.039.338.748.768.7611,406,500
Feb 19, 20219.259.388.708.968.9614,263,400
Feb 18, 20219.309.328.198.968.9628,209,500
Feb 17, 20219.609.959.319.789.7813,149,700
Feb 16, 20219.4710.048.959.499.4916,853,100
Feb 12, 20217.969.017.929.009.0013,775,100
Feb 11, 20218.488.507.968.118.118,492,700
Feb 10, 20218.208.637.908.408.409,296,600
Feb 09, 20217.978.247.768.078.077,274,300
Feb 08, 20217.698.157.668.088.088,795,900
Feb 05, 20217.427.677.247.547.548,536,700
Feb 04, 20217.347.437.117.247.247,350,700
Feb 03, 20217.067.276.967.247.2413,164,000
Feb 02, 20217.477.527.007.017.016,768,100
Feb 01, 20217.237.507.047.227.228,518,000
Jan 29, 20217.497.866.886.946.9411,225,300
Jan 28, 20217.657.927.067.617.6115,080,000
Jan 27, 20216.848.036.717.547.5415,153,500
Jan 26, 20217.107.216.867.027.027,941,600
Jan 25, 20216.796.976.486.866.867,599,300
Jan 22, 20216.426.686.296.676.676,229,100
Jan 21, 20216.706.956.406.526.528,844,500
Jan 20, 20217.107.256.556.756.759,120,000
Jan 19, 20217.317.446.837.067.067,621,600
Jan 15, 20217.207.437.087.267.267,089,200
Jan 14, 20217.517.577.227.287.288,906,600
Jan 13, 20217.607.837.317.367.369,445,400
Jan 12, 20216.957.716.907.617.6116,746,800
Jan 11, 20215.886.725.756.676.6710,854,200
Jan 08, 20216.156.275.885.985.9812,891,700
Jan 07, 20216.396.596.116.216.219,706,900
Jan 06, 20216.176.396.016.356.359,395,400
Jan 05, 20215.796.385.736.086.089,949,500
Jan 04, 20215.575.845.475.655.6511,290,400
Dec 31, 20205.475.625.375.455.456,114,900
Dec 30, 20205.275.565.275.525.525,719,000
Dec 29, 20205.275.385.135.265.267,500,900
Dec 28, 20205.615.745.215.225.229,006,100
Dec 24, 20205.875.915.675.755.754,666,800
Dec 23, 20205.465.995.425.835.839,856,600
Dec 22, 20205.535.775.415.415.416,898,100
Dec 21, 20205.235.635.145.525.527,726,900
Dec 18, 20205.165.575.155.485.4827,646,400
Dec 17, 20204.875.264.785.175.1712,801,100
Dec 16, 20205.035.054.714.764.7611,440,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...