ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AR Antero Resources Corporation

29.79
-0.39 (-1.29%)
Apr 12 2024 - Closed
Delayed by 15 minutes

AR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 29.79 -0.39 -1.29% 30.47 30.79 29.57 3,029,526
Apr 11 2024 30.18 -0.31 -1.02% 30.65 30.78 29.67 3,700,302
Apr 10 2024 30.49 0.26 0.86% 29.955 30.52 29.849 4,552,366
Apr 09 2024 30.23 0.26 0.87% 30.23 30.415 29.57 4,171,003
Apr 08 2024 29.97 0.68 2.32% 29.52 30.175 29.21 4,560,414
Apr 05 2024 29.29 0.33 1.14% 28.89 29.33 28.58 3,429,557
Apr 04 2024 28.96 -0.45 -1.53% 29.50 29.8145 28.79 4,001,178
Apr 03 2024 29.41 -0.10 -0.34% 29.69 29.69 29.215 4,840,960
Apr 02 2024 29.51 0.12 0.41% 29.09 29.51 29.06 4,342,838
Apr 01 2024 29.39 0.39 1.34% 29.49 29.50 29.005 3,767,426
Mar 28 2024 29.00 0.28 0.97% 28.85 29.32 28.75 5,788,493
Mar 27 2024 28.72 1.40 5.12% 27.20 28.74 27.16 5,633,021
Mar 26 2024 27.32 -0.14 -0.51% 27.59 27.74 27.25 2,952,065
Mar 25 2024 27.46 0.47 1.74% 27.13 27.715 27.09 3,514,527
Mar 22 2024 26.99 0.12 0.45% 26.80 27.17 26.64 3,403,675
Mar 21 2024 26.87 0.18 0.67% 26.64 27.17 26.57 3,452,616
Mar 20 2024 26.69 0.62 2.38% 26.19 26.845 26.09 3,978,509
Mar 19 2024 26.07 0.47 1.84% 25.53 26.21 25.45 2,862,480
Mar 18 2024 25.60 -0.21 -0.81% 25.85 25.94 25.445 3,576,150
Mar 15 2024 25.81 -0.37 -1.41% 25.91 26.235 25.635 5,806,057
Mar 14 2024 26.18 0.12 0.46% 26.07 26.2625 25.62 3,336,012
Mar 13 2024 26.06 -0.12 -0.46% 26.05 26.575 25.98 4,756,280
Mar 12 2024 26.18 -0.14 -0.53% 26.70 26.72 26.005 3,510,830
Mar 11 2024 26.32 -0.33 -1.24% 26.46 26.54 25.84 5,158,440
Mar 08 2024 26.65 0.17 0.64% 26.53 26.85 26.41 2,649,378
Mar 07 2024 26.48 -0.39 -1.45% 26.85 26.96 26.43 3,472,476
Mar 06 2024 26.87 -0.08 -0.30% 27.05 27.2636 26.545 2,881,695
Mar 05 2024 26.95 0.21 0.79% 26.65 27.30 26.551 3,944,952
Mar 04 2024 26.74 0.82 3.16% 26.60 27.005 26.44 6,356,807
Mar 01 2024 25.92 0.22 0.86% 25.87 26.415 25.71 3,770,456
Feb 29 2024 25.70 0.24 0.94% 25.49 25.90 25.314 4,418,477
Feb 28 2024 25.46 0.05 0.20% 25.45 25.79 25.30 2,650,079
Feb 27 2024 25.41 -0.01 -0.04% 25.73 25.835 25.345 2,957,165
Feb 26 2024 25.42 0.21 0.83% 25.60 25.93 25.18 5,317,831
Feb 23 2024 25.21 -0.48 -1.87% 25.23 25.48 24.625 5,581,821
Feb 22 2024 25.69 0.06 0.23% 24.80 26.03 24.43 6,551,077
Feb 21 2024 25.63 2.22 9.48% 24.88 26.4877 24.82 13,923,243
Feb 20 2024 23.41 -0.56 -2.34% 23.90 24.01 23.245 5,741,779
Feb 16 2024 23.97 0.45 1.91% 23.62 24.19 23.305 7,117,022
Feb 15 2024 23.52 2.31 10.89% 22.68 23.78 22.01 14,262,638
Feb 14 2024 21.21 0.21 1.00% 20.89 21.325 20.56 9,348,756
Feb 13 2024 21.00 -0.50 -2.33% 21.10 21.28 20.77 6,178,011
Feb 12 2024 21.50 0.36 1.70% 21.20 22.005 21.15 5,174,752
Feb 09 2024 21.14 -0.49 -2.27% 21.50 21.70 20.955 5,457,697
Feb 08 2024 21.63 0.27 1.26% 21.17 21.785 21.16 5,237,172
Feb 07 2024 21.36 -0.18 -0.84% 21.66 21.74 21.225 3,066,407
Feb 06 2024 21.54 0.42 1.99% 21.13 21.875 21.02 3,288,537
Feb 05 2024 21.12 -0.77 -3.52% 21.71 21.71 21.115 3,341,030
Feb 02 2024 21.89 -0.27 -1.22% 22.09 22.1975 21.66 2,749,626
Feb 01 2024 22.16 -0.18 -0.81% 22.48 22.61 21.8394 3,679,293
Jan 31 2024 22.34 -0.59 -2.57% 22.90 23.01 22.34 3,925,989
Jan 30 2024 22.93 0.35 1.55% 22.31 23.15 22.225 3,928,743
Jan 29 2024 22.58 -0.10 -0.44% 22.58 22.63 22.055 4,025,155
Jan 26 2024 22.68 -0.12 -0.53% 22.79 22.8794 22.275 5,237,294
Jan 25 2024 22.80 0.26 1.15% 22.80 22.875 22.20 5,075,174
Jan 24 2024 22.54 0.62 2.83% 22.23 22.71 22.15 2,918,568
Jan 23 2024 21.92 0.28 1.29% 21.74 22.065 21.58 3,245,507
Jan 22 2024 21.64 -0.26 -1.19% 21.56 21.905 21.415 4,527,629
Jan 19 2024 21.90 0.00 0.00% 21.63 21.95 21.32 4,939,318
Jan 18 2024 21.90 -0.21 -0.95% 22.24 22.34 21.645 4,637,287
Jan 17 2024 22.11 0.09 0.41% 21.75 22.445 21.65 4,608,288
Jan 16 2024 22.02 -1.43 -6.10% 22.85 23.31 22.00 5,494,688

Your Recent History

Delayed Upgrade Clock