AR

Antero Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Antero Resources Corporation AR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.63% 9.57 19:59:00
Open Price Low Price High Price Close Price Prev Close
9.65 9.56 10.00 9.57 9.51
more quote information »

AR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.0010.018.789.438,050,9870.576.33%
1 Month7.0610.046.968.7811,085,4612.5135.55%
3 Months4.4010.044.387.1410,650,1125.17117.5%
6 Months2.9010.042.5555.289,801,3886.67230.0%
1 Year1.5010.040.6383.6111,896,5968.07538.0%
3 Years19.9122.690.6385.478,502,441-10.34-51.93%
5 Years23.2230.660.6388.896,321,226-13.65-58.79%

AR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 9.57 0.06 0.63% 9.65 10.00 9.56 6,500,107
Mar 02 2021 9.51 -0.29 -2.96% 9.79 10.01 9.43 8,183,531
Mar 01 2021 9.80 0.80 8.89% 9.25 9.85 9.1707 7,934,621
Feb 26 2021 9.00 -0.25 -2.7% 9.24 9.46 8.78 6,966,419
Feb 25 2021 9.25 -0.29 -3.04% 9.56 9.91 9.11 8,641,413
Feb 24 2021 9.54 0.62 6.95% 9.00 9.72 8.87 8,528,950
Feb 23 2021 8.92 0.16 1.83% 8.64 9.045 8.03 9,783,124
Feb 22 2021 8.76 -0.20 -2.23% 9.03 9.33 8.735 11,401,221
Feb 19 2021 8.96 0.00 0.0% 9.19 9.38 8.70 14,251,034
Feb 18 2021 8.96 -0.82 -8.38% 9.30 9.32 8.19 28,186,208
Feb 17 2021 9.78 0.29 3.06% 9.61 9.95 9.31 13,070,125
Feb 16 2021 9.49 0.49 5.44% 9.47 10.04 8.95 16,717,460
Feb 12 2021 9.00 0.89 10.97% 7.96 9.01 7.92 13,769,064
Feb 11 2021 8.11 -0.29 -3.45% 8.48 8.50 7.96 8,487,415
Feb 10 2021 8.40 0.33 4.09% 8.20 8.63 7.90 9,290,970
Feb 09 2021 8.07 -0.01 -0.12% 8.04 8.24 7.76 7,273,066
Feb 08 2021 8.08 0.54 7.16% 7.69 8.15 7.655 8,795,388
Feb 05 2021 7.54 0.30 4.14% 7.42 7.67 7.24 8,516,783
Feb 04 2021 7.24 0.00 0.0% 7.34 7.4322 7.11 7,348,691
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.