AR

Antero Resources Historical Data

Company Name Stock Ticker Symbol Market Type
Antero Resources Corporation AR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.59 -1.92% 30.18 20:00:00
Open Price Low Price High Price Close Price Prev Close
30.27 28.99 30.52 30.33 30.77
more quote information »

AR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.0136.4428.9931.059,096,010-5.83-16.19%
1 Month39.5142.3928.9936.006,469,231-9.33-23.61%
3 Months29.7645.3328.9937.246,544,5230.421.41%
6 Months29.7948.8027.5836.227,863,3150.391.31%
1 Year18.2648.8015.3828.667,731,13111.9265.28%
3 Years3.2248.800.63811.409,452,83926.96837.27%
5 Years19.7748.800.63811.277,709,92810.4152.66%

AR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 30.33 -0.44 -1.43% 30.27 30.52 28.99 6,654,780
Sep 28 2022 30.77 1.24 4.2% 29.69 31.17 29.27 8,059,044
Sep 27 2022 29.53 0.23 0.78% 29.92 30.73 29.22 6,568,285
Sep 26 2022 29.30 -1.43 -4.65% 30.39 30.74 29.23 7,636,311
Sep 23 2022 30.73 -2.86 -8.51% 32.01 32.34 30.09 11,635,966
Sep 22 2022 33.59 -2.24 -6.25% 36.01 36.44 33.095 11,580,446
Sep 21 2022 35.83 -1.38 -3.71% 38.24 38.36 35.79 5,480,399
Sep 20 2022 37.21 -0.31 -0.83% 37.32 37.64 36.55 3,883,185
Sep 19 2022 37.52 -0.03 -0.08% 36.15 37.79 36.15 4,515,951
Sep 16 2022 37.55 -2.21 -5.56% 39.27 39.28 36.57 9,788,473
Sep 15 2022 39.76 -2.11 -5.04% 40.38 41.1999 39.66 5,432,323
Sep 14 2022 41.87 2.01 5.04% 41.01 42.39 40.81 7,987,245
Sep 13 2022 39.86 -1.44 -3.49% 40.48 41.39 39.70 4,450,221
Sep 12 2022 41.30 1.22 3.04% 40.50 41.35 39.56 4,954,306
Sep 09 2022 40.08 0.80 2.04% 40.06 40.47 39.49 3,987,688
Sep 08 2022 39.28 1.38 3.64% 38.17 39.45 37.55 4,959,073
Sep 07 2022 37.90 -0.13 -0.34% 37.21 38.31 36.81 5,912,121
Sep 06 2022 38.03 -1.49 -3.77% 39.17 39.7698 38.02 5,863,732
Sep 02 2022 39.52 0.65 1.67% 39.66 39.94 38.52 5,533,228
Sep 01 2022 38.87 -1.21 -3.02% 39.51 39.93 38.74 4,687,389
Aug 31 2022 40.08 1.45 3.75% 37.42 40.61 37.39 7,678,810
Aug 30 2022 38.63 -3.41 -8.11% 41.04 41.04 38.47 10,101,756
See More Historical Prices »


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.

Log in to InvestorsHub
Register Now