Antero Resources Corp (7A6)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.445 | 6.99070764832 | 34.975 | 38.455 | 33.665 | 852 | 35.23396835 | DE |
| 4 | 6.415 | 20.6902112562 | 31.005 | 38.455 | 29.185 | 603 | 33.64754086 | DE |
| 12 | 12.485 | 50.0701824744 | 24.935 | 38.455 | 23.19 | 666 | 30.64779757 | DE |
| 26 | 7.295 | 24.2157676349 | 30.125 | 38.455 | 22.315 | 448 | 29.6882171 | DE |
| 52 | 16.56 | 79.3863854267 | 20.86 | 38.455 | 19.14 | 366 | 28.61105163 | DE |
| 156 | 12.24 | 48.6100079428 | 25.18 | 38.455 | 18.75 | 362 | 27.30105746 | DE |
| 260 | 12.24 | 48.6100079428 | 25.18 | 38.455 | 18.75 | 362 | 27.30105746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 37.71 | 0.73 | 1.96 | 37.32 | 38.455 | 37.14 | 594 |
| 1736458020 | 36.985 | 0.19 | 0.50 | 36.34 | 36.985 | 36.34 | 177 |
| 1736371620 | 36.799999 | 1.28 | 3.60 | 36.445 | 36.799999 | 36.215 | 765 |
| 1736285220 | 35.52 | 0.85 | 2.44 | 34.674999 | 35.52 | 34.674999 | 911 |
| 1736198820 | 34.674999 | 1.01 | 3.00 | 34.159999 | 34.854999 | 33.93 | 1985 |
| 1735939620 | 33.665 | -1.17 | -3.36 | 34.975 | 34.975 | 33.665 | 420 |
| 1735853220 | 34.835 | 2.68 | 8.33 | 33.994999 | 34.835 | 33.835 | 1438 |
| 1735594020 | 32.155 | 0.19 | 0.58 | 31.525 | 32.595 | 31.525 | 1389 |
| 1735334820 | 31.97 | 1.67 | 5.49 | 31.44 | 31.97 | 31.295 | 390 |
| 1734989220 | 30.305 | 0.34 | 1.15 | 30.06 | 30.305 | 29.96 | 290 |
| 1734730020 | 29.96 | 0.36 | 1.20 | 29.7 | 29.96 | 29.7 | 78 |
| 1734643620 | 29.605 | -0.89 | -2.90 | 29.185 | 30.345 | 29.185 | 296 |
| 1734557220 | 30.49 | 1.28 | 4.36 | 30.49 | 30.49 | 30.49 | 24 |
| 1734470820 | 29.215 | -1.18 | -3.87 | 29.355 | 29.355 | 29.215 | 311 |
| 1734384420 | 30.39 | -0.61 | -1.97 | 31.11 | 31.4 | 30.39 | 500 |
| 1734125220 | 31 | -0.54 | -1.71 | 31.005 | 31.005 | 31 | 75 |
| 1734038820 | 31.54 | 0.15 | 0.48 | 31.57 | 31.825 | 31.295 | 325 |
| 1733952420 | 31.39 | 1.83 | 6.17 | 30.705 | 31.39 | 30.705 | 221 |
| 1733866020 | 29.565 | -0.36 | -1.20 | 29.885 | 29.885 | 29.295 | 860 |
| 1733779620 | 29.925 | 0.72 | 2.45 | 29.275 | 29.925 | 29.275 | 60 |
| 1733520420 | 29.21 | -0.54 | -1.80 | 29.7 | 29.7 | 29.21 | 228 |
| 1733434020 | 29.745 | -0.07 | -0.22 | 29.745 | 29.745 | 29.745 | 60 |
| 1733347620 | 29.81 | -0.29 | -0.95 | 30.12 | 30.53 | 29.81 | 195 |
| 1733261220 | 30.095 | 0.06 | 0.20 | 29.945 | 30.095 | 29.945 | 101 |
| 1733174820 | 30.035 | -1.09 | -3.49 | 31.245 | 31.26 | 30.035 | 2658 |
| 1732915620 | 31.12 | 0.6 | 1.95 | 31 | 31.12 | 31 | 332 |
| 1732829220 | 30.525 | -0.03 | -0.10 | 30.49 | 30.525 | 30.49 | 385 |
| 1732742820 | 30.555 | -0.71 | -2.26 | 31.055 | 31.055 | 30.555 | 45 |
| 1732656420 | 31.26 | -1.35 | -4.14 | 31.375 | 31.935 | 31.26 | 144 |
| 1732570020 | 32.61 | 0.49 | 1.53 | 32.185 | 32.61 | 31.7 | 400 |
| 1732310820 | 32.119999 | 0.48 | 1.53 | 32.604999 | 32.604999 | 32.119999 | 1270 |
| 1732224420 | 31.635 | 0.28 | 0.88 | 31.755 | 32.805 | 31.635 | 2204 |
| 1732138020 | 31.36 | 1.16 | 3.82 | 30.305 | 31.36 | 30.305 | 481 |
| 1732051620 | 30.205 | -0.19 | -0.63 | 30.55 | 30.55 | 30.205 | 487 |
| 1731965220 | 30.395 | 1.49 | 5.15 | 29.235 | 30.455 | 28.91 | 2007 |
| 1731705960 | 28.905 | -0.1 | -0.33 | 28.92 | 29.5 | 28.71 | 3376 |
| 1731619560 | 29 | -0.51 | -1.73 | 29.24 | 31.315 | 28.895 | 2749 |
| 1731533160 | 29.51 | 0.78 | 2.71 | 28.975 | 29.71 | 28.975 | 1495 |
| 1731446820 | 28.73 | 0 | 0.00 | 28.73 | 28.73 | 28.73 | 0 |
| 1731360420 | 28.73 | 1.88 | 6.98 | 27.28 | 29.005 | 27.28 | 2269 |
| 1731101160 | 26.855 | 0 | 0.00 | 26.855 | 26.855 | 26.855 | 0 |
| 1731014760 | 26.855 | 2.35 | 9.59 | 26.425 | 26.855 | 26.425 | 53 |
| 1730928360 | 24.505 | 0 | 0.00 | 24.505 | 24.505 | 24.505 | 0 |
| 1730841960 | 24.505 | 0 | 0.00 | 24.505 | 24.505 | 24.505 | 0 |
| 1730755560 | 24.505 | 0.15 | 0.62 | 23.19 | 24.505 | 23.19 | 194 |
| 1730496360 | 24.355 | 0.36 | 1.48 | 24.32 | 24.365 | 24.12 | 63 |
| 1730409960 | 24 | -2.14 | -8.17 | 25.26 | 25.26 | 24 | 191 |
| 1730323560 | 26.135 | 0.87 | 3.42 | 26.135 | 26.135 | 26.135 | 34 |
| 1730237160 | 25.27 | 0 | 0.02 | 25.215 | 25.33 | 25.215 | 454 |
| 1730150760 | 25.265 | -0.6 | -2.30 | 25.54 | 25.54 | 25.06 | 295 |
| 1729888020 | 25.86 | 1.3 | 5.29 | 25.86 | 25.86 | 25.86 | 20 |
| 1729801560 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1729715160 | 24.56 | -0.45 | -1.80 | 24.79 | 24.8 | 24.56 | 230 |
| 1729628760 | 25.01 | 0.53 | 2.17 | 25.01 | 25.01 | 25.01 | 2 |
| 1729542360 | 24.48 | -0.17 | -0.69 | 24.955 | 24.955 | 24.48 | 102 |
| 1729283160 | 24.65 | -0.58 | -2.30 | 24.935 | 24.985 | 24.29 | 467 |
| 1729196760 | 25.23 | 0.38 | 1.51 | 25.23 | 25.23 | 25.23 | 100 |
| 1729110360 | 24.855 | -0.29 | -1.15 | 24.855 | 24.855 | 24.855 | 1 |
| 1729023960 | 25.145 | -1.3 | -4.90 | 24.65 | 25.145 | 24.65 | 200 |
| 1728937620 | 26.44 | -0.82 | -2.99 | 26.88 | 26.88 | 26.44 | 103 |
| 1728630000 | 27.255 | 0 | 0.00 | 27.255 | 27.255 | 27.255 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
