Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Antero Resources Corp
(NY:
AR
)
33.32
-1.07 (-3.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
2.060
2.095
1.990
1.990
3,838,400
-0.11(-5.24%)
Nov 27, 2019
2.030
2.110
2.000
2.100
6,304,000
+0.11(+5.53%)
Nov 26, 2019
2.080
2.120
1.970
1.990
11,029,914
-0.10(-4.78%)
Nov 25, 2019
2.140
2.180
2.040
2.090
7,864,959
-0.08(-3.69%)
Nov 22, 2019
2.060
2.270
2.040
2.170
10,797,600
+0.13(+6.37%)
Nov 21, 2019
1.950
2.080
1.860
2.040
11,446,964
+0.10(+5.15%)
Nov 20, 2019
2.040
2.050
1.880
1.940
14,164,636
-0.03(-1.52%)
Nov 19, 2019
2.030
2.110
1.950
1.970
10,251,412
-0.06(-2.96%)
Nov 18, 2019
2.200
2.230
1.970
2.030
13,098,344
-0.22(-9.78%)
Nov 15, 2019
2.220
2.320
2.140
2.250
8,997,100
+0.03(+1.35%)
Nov 14, 2019
2.390
2.390
2.170
2.220
14,622,967
-0.15(-6.33%)
Nov 13, 2019
2.510
2.510
2.320
2.370
18,303,752
-0.16(-6.32%)
Nov 12, 2019
2.650
2.690
2.460
2.530
17,011,736
-0.09(-3.44%)
Nov 11, 2019
2.750
2.820
2.620
2.620
10,656,764
-0.24(-8.39%)
Nov 08, 2019
2.820
2.890
2.720
2.860
6,441,100
+0.00(+0.00%)
Nov 07, 2019
2.820
2.905
2.720
2.860
8,405,312
+0.10(+3.62%)
Nov 06, 2019
2.750
3.030
2.690
2.760
13,355,444
+0.00(+0.00%)
Nov 05, 2019
2.970
3.110
2.730
2.760
14,026,330
-0.18(-6.12%)
Nov 04, 2019
2.830
3.010
2.780
2.940
15,688,697
+0.27(+10.11%)
Nov 01, 2019
2.520
2.760
2.490
2.670
13,544,400
+0.17(+6.80%)
Oct 31, 2019
2.760
2.810
2.450
2.500
13,790,675
-0.20(-7.41%)
Oct 30, 2019
3.200
3.380
2.650
2.700
21,525,860
-0.14(-4.93%)
Oct 29, 2019
2.630
2.940
2.550
2.840
16,670,880
+0.24(+9.23%)
Oct 28, 2019
2.750
2.930
2.600
2.600
11,013,531
-0.11(-4.06%)
Oct 25, 2019
2.450
2.720
2.410
2.710
10,816,100
+0.24(+9.72%)
Oct 24, 2019
2.580
2.600
2.390
2.470
10,388,573
-0.05(-1.98%)
Oct 23, 2019
2.540
2.680
2.440
2.520
11,006,251
-0.03(-1.18%)
Oct 22, 2019
2.580
2.640
2.450
2.550
10,508,257
-0.02(-0.78%)
Oct 21, 2019
2.540
2.590
2.420
2.570
8,350,457
+0.02(+0.78%)
Oct 18, 2019
2.790
2.890
2.520
2.550
11,533,400
-0.25(-8.93%)
Oct 17, 2019
2.640
2.830
2.620
2.800
11,494,884
+0.15(+5.66%)
Oct 16, 2019
2.650
2.760
2.610
2.650
8,934,735
+0.00(+0.00%)
Oct 15, 2019
2.740
2.810
2.630
2.650
13,194,895
-0.14(-5.02%)
Oct 14, 2019
2.690
2.800
2.450
2.790
10,599,745
+0.06(+2.20%)
Oct 11, 2019
2.510
2.770
2.480
2.730
13,620,300
+0.26(+10.53%)
Oct 10, 2019
2.480
2.570
2.430
2.470
6,225,706
+0.01(+0.41%)
Oct 09, 2019
2.530
2.530
2.380
2.460
8,146,054
+0.00(+0.00%)
Oct 08, 2019
2.640
2.710
2.450
2.460
10,369,096
-0.21(-7.87%)
Oct 07, 2019
2.880
2.930
2.660
2.670
14,276,203
-0.23(-7.93%)
Oct 04, 2019
2.800
2.920
2.660
2.900
13,697,100
+0.05(+1.75%)
Oct 03, 2019
2.740
2.890
2.670
2.850
11,432,686
+0.06(+2.15%)
Oct 02, 2019
2.890
3.110
2.750
2.790
11,930,737
-0.10(-3.46%)
Oct 01, 2019
3.020
3.100
2.780
2.890
10,289,821
-0.13(-4.30%)
Sep 30, 2019
3.220
3.245
2.950
3.020
10,367,752
-0.26(-7.93%)
Sep 27, 2019
3.060
3.300
2.980
3.280
7,890,600
+0.16(+5.13%)
Sep 26, 2019
3.260
3.290
2.960
3.120
11,400,521
-0.17(-5.17%)
Sep 25, 2019
3.330
3.380
3.180
3.290
8,145,945
-0.07(-2.08%)
Sep 24, 2019
3.550
3.550
3.220
3.360
8,201,682
-0.20(-5.62%)
Sep 23, 2019
3.770
3.830
3.425
3.560
11,336,406
-0.26(-6.81%)
Sep 20, 2019
3.820
3.940
3.700
3.820
14,624,800
+0.02(+0.53%)
Sep 19, 2019
3.990
4.185
3.640
3.800
12,720,387
-0.12(-3.06%)
Sep 18, 2019
4.140
4.250
3.880
3.920
9,533,705
-0.29(-6.89%)
Sep 17, 2019
4.200
4.410
3.910
4.210
17,368,172
-0.09(-2.09%)
Sep 16, 2019
3.990
4.380
3.865
4.300
21,584,576
+0.69(+19.11%)
Sep 13, 2019
3.570
3.740
3.375
3.610
9,920,800
+0.07(+1.98%)
Sep 12, 2019
3.810
3.810
3.510
3.540
8,727,330
-0.33(-8.53%)
Sep 11, 2019
3.820
4.080
3.640
3.870
8,648,604
+0.09(+2.38%)
Sep 10, 2019
3.990
4.230
3.720
3.780
17,100,428
-0.09(-2.33%)
Sep 09, 2019
3.550
4.000
3.550
3.870
13,115,756
+0.34(+9.63%)
Sep 06, 2019
3.550
3.630
3.290
3.530
9,916,400
-0.17(-4.59%)
Sep 05, 2019
3.600
3.890
3.580
3.700
10,928,900
+0.16(+4.52%)
Sep 04, 2019
3.270
3.595
3.210
3.540
13,145,744
+0.32(+9.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.