AR

Antero Resources Historical Data

AR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 18.53 0.14 0.76% 18.85 19.03 17.605 11,617,966
Jan 26 2022 18.39 0.16 0.88% 18.76 19.40 18.17 7,904,579
Jan 25 2022 18.23 0.62 3.52% 17.165 18.43 16.97 8,385,258
Jan 24 2022 17.61 0.64 3.77% 16.54 17.635 15.98 11,229,930
Jan 21 2022 16.97 -0.50 -2.86% 17.48 17.65 16.79 10,950,040
Jan 20 2022 17.47 -1.27 -6.78% 18.44 18.86 17.455 8,450,841
Jan 19 2022 18.74 -0.48 -2.5% 19.20 19.41 18.69 5,606,564
Jan 18 2022 19.22 -0.81 -4.04% 20.18 20.392 19.20 7,605,506
Jan 17 2022 20.03 0.00 +0.00% 19.75 20.14 19.65 0
Jan 14 2022 20.03 0.09 0.45% 19.75 20.14 19.65 5,300,830
Jan 13 2022 19.94 -0.82 -3.95% 20.17 20.74 19.84 6,166,406
Jan 12 2022 20.76 1.42 7.34% 19.52 20.90 19.52 10,344,229
Jan 11 2022 19.34 0.08 0.42% 19.10 19.5272 18.41 9,322,664
Jan 10 2022 19.26 0.82 4.45% 19.13 19.50 18.52 8,133,163
Jan 07 2022 18.44 0.16 0.88% 18.36 18.82 18.18 4,932,095
Jan 06 2022 18.28 0.96 5.54% 17.76 18.46 17.33 6,725,809
Jan 05 2022 17.32 -0.75 -4.15% 18.27 18.75 17.26 8,216,977
Jan 04 2022 18.07 0.34 1.92% 17.73 18.535 17.72 6,771,105
Jan 03 2022 17.73 0.23 1.31% 17.56 18.03 17.245 5,511,568
Dec 31 2021 17.50 -0.30 -1.69% 17.85 17.86 17.30 4,864,529
Dec 30 2021 17.80 -0.91 -4.86% 18.72 18.87 17.76 4,033,694
Dec 29 2021 18.71 -0.06 -0.32% 18.66 19.10 18.575 3,971,501
Dec 28 2021 18.77 -0.30 -1.57% 19.19 19.27 18.605 3,499,407
Dec 27 2021 19.07 1.01 5.59% 18.16 19.08 17.86 3,724,839
Dec 24 2021 18.06 0.00 +0.00% 18.11 18.40 17.95 0
Dec 23 2021 18.06 -0.05 -0.28% 18.11 18.40 17.95 3,148,726
Dec 22 2021 18.11 0.04 0.22% 18.11 18.40 17.77 4,195,985
Dec 21 2021 18.07 1.06 6.23% 17.23 18.245 17.21 6,030,513
Dec 20 2021 17.01 -0.10 -0.58% 16.74 17.08 16.191 5,670,787
Dec 17 2021 17.11 -0.39 -2.23% 17.23 17.56 16.9279 8,470,521
Dec 16 2021 17.50 0.38 2.22% 17.33 18.17 17.33 6,661,296
Dec 15 2021 17.12 0.80 4.9% 16.44 17.22 16.275 8,354,150
Dec 14 2021 16.32 -0.28 -1.69% 16.40 16.74 16.2506 3,988,994
Dec 13 2021 16.60 -0.81 -4.65% 17.22 17.48 16.56 5,307,470
Dec 10 2021 17.41 0.17 0.99% 17.41 17.67 16.805 5,456,714
Dec 09 2021 17.24 0.02 0.12% 17.35 17.49 16.885 5,497,899
Dec 08 2021 17.22 0.18 1.06% 17.28 17.61 17.17 4,956,130
Dec 07 2021 17.04 0.72 4.41% 16.72 17.415 16.69 7,082,163
Dec 06 2021 16.32 0.01 0.06% 16.16 16.69 15.38 6,919,441
Dec 03 2021 16.31 -0.06 -0.37% 16.74 17.01 15.79 6,760,742
Dec 02 2021 16.37 0.54 3.41% 15.81 16.78 15.58 8,826,098
Dec 01 2021 15.83 -1.73 -9.85% 17.83 18.10 15.80 10,968,533
Nov 30 2021 17.56 -1.01 -5.44% 18.16 18.37 16.99 8,906,219
Nov 29 2021 18.57 0.18 0.98% 18.37 18.91 17.925 5,667,074
Nov 26 2021 18.39 0.00 +0.00% 17.60 18.54 17.46 0
Nov 26 2021 18.39 -0.58 -3.06% 17.60 18.54 17.46 6,180,304
Nov 25 2021 18.97 0.00 +0.00% 18.29 19.07 18.21 0
Nov 24 2021 18.97 0.23 1.23% 18.29 19.07 18.21 3,265,252
Nov 23 2021 18.74 0.72 4.0% 18.42 18.98 18.24 5,333,037
Nov 22 2021 18.02 -0.16 -0.88% 18.05 18.62 17.92 6,523,370
Nov 19 2021 18.18 -0.93 -4.87% 18.39 18.71 18.0002 9,011,827
Nov 18 2021 19.11 -0.13 -0.68% 19.39 20.00 18.81 5,287,705
Nov 17 2021 19.24 0.00 +0.00% 19.71 20.07 18.99 0
Nov 17 2021 19.24 -0.78 -3.9% 19.71 20.07 18.99 4,957,003
Nov 16 2021 20.02 0.39 1.99% 19.72 20.17 19.48 5,580,446
Nov 15 2021 19.63 0.37 1.92% 19.32 19.97 18.90 4,829,913
Nov 12 2021 19.26 -0.26 -1.33% 19.20 19.62 19.115 5,141,651
Nov 11 2021 19.52 0.52 2.74% 19.24 19.84 19.20 5,189,717
Nov 10 2021 19.00 -1.33 -6.54% 20.11 20.24 18.14 9,509,334
Nov 09 2021 20.33 -0.38 -1.83% 20.73 20.83 19.535 5,912,528
Nov 08 2021 20.71 -0.28 -1.33% 21.00 21.4985 20.60 5,384,439
Nov 05 2021 20.99 0.00 +0.00% 20.69 21.09 20.54 0
Nov 05 2021 20.99 0.42 2.04% 20.69 21.09 20.54 3,662,409
Nov 04 2021 20.57 -0.52 -2.47% 21.43 21.99 20.33 5,821,659
Nov 03 2021 21.09 0.15 0.72% 20.45 21.385 20.27 7,833,672
Nov 02 2021 20.94 0.56 2.75% 20.38 21.11 20.26 5,673,452
Nov 01 2021 20.38 0.51 2.57% 20.04 21.00 20.04 6,321,739


Your Recent History
NYSE
AR
Antero Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.