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
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2019
9.020
9.100
8.650
8.660
20,036,178
-0.33(-3.67%)
Feb 27, 2019
9.360
9.410
8.950
8.990
8,452,888
-0.48(-5.07%)
Feb 26, 2019
9.650
9.840
9.440
9.470
5,242,831
-0.19(-1.97%)
Feb 25, 2019
9.630
9.840
9.490
9.660
5,341,544
+0.02(+0.21%)
Feb 22, 2019
9.810
9.890
9.520
9.640
4,870,400
-0.09(-0.92%)
Feb 21, 2019
9.880
9.953
9.700
9.730
6,189,369
-0.11(-1.12%)
Feb 20, 2019
9.700
10.12
9.610
9.840
7,385,048
+0.18(+1.86%)
Feb 19, 2019
9.600
9.890
9.480
9.660
5,867,031
+0.05(+0.52%)
Feb 15, 2019
9.130
9.700
9.120
9.610
8,591,200
+0.54(+5.95%)
Feb 14, 2019
9.010
9.320
8.730
9.070
13,911,622
+0.00(+0.00%)
Feb 13, 2019
9.210
9.460
8.960
9.070
8,327,259
-0.20(-2.16%)
Feb 12, 2019
9.180
9.347
9.040
9.270
7,405,953
+0.23(+2.54%)
Feb 11, 2019
8.870
9.130
8.770
9.040
4,524,593
+0.21(+2.38%)
Feb 08, 2019
8.690
8.840
8.525
8.830
5,606,100
+0.10(+1.15%)
Feb 07, 2019
9.290
9.310
8.650
8.730
9,177,876
-0.59(-6.33%)
Feb 06, 2019
9.620
9.750
9.300
9.320
5,611,674
-0.34(-3.52%)
Feb 05, 2019
10.09
10.15
9.610
9.660
4,709,692
-0.39(-3.88%)
Feb 04, 2019
10.14
10.14
9.867
10.05
3,551,307
-0.16(-1.57%)
Feb 01, 2019
10.10
10.30
9.990
10.21
3,436,600
+0.15(+1.49%)
Jan 31, 2019
10.53
10.66
9.960
10.06
3,889,423
-0.50(-4.73%)
Jan 30, 2019
10.37
10.56
10.20
10.56
3,615,280
+0.25(+2.42%)
Jan 29, 2019
10.31
10.45
10.18
10.31
2,198,971
+0.05(+0.49%)
Jan 28, 2019
10.30
10.46
10.14
10.26
4,231,096
-0.15(-1.44%)
Jan 25, 2019
10.01
10.50
10.01
10.41
5,286,900
+0.41(+4.10%)
Jan 24, 2019
10.00
10.14
9.780
10.00
6,358,658
-0.05(-0.50%)
Jan 23, 2019
10.48
10.59
9.970
10.05
5,673,253
-0.33(-3.18%)
Jan 22, 2019
10.69
10.69
10.22
10.38
4,848,122
-0.44(-4.07%)
Jan 18, 2019
10.86
10.97
10.68
10.82
3,091,400
+0.06(+0.56%)
Jan 17, 2019
10.66
10.82
10.39
10.76
3,724,803
+0.05(+0.47%)
Jan 16, 2019
10.90
11.03
10.68
10.71
4,687,874
-0.23(-2.10%)
Jan 15, 2019
10.80
11.02
10.75
10.94
5,061,246
+0.18(+1.67%)
Jan 14, 2019
10.39
10.80
10.34
10.76
5,747,822
+0.26(+2.48%)
Jan 11, 2019
10.51
10.63
10.34
10.50
4,501,400
-0.16(-1.50%)
Jan 10, 2019
10.45
10.84
10.29
10.66
4,765,056
+0.15(+1.43%)
Jan 09, 2019
10.61
10.64
10.29
10.51
6,308,171
+0.04(+0.38%)
Jan 08, 2019
10.66
10.70
10.35
10.47
5,052,234
-0.04(-0.38%)
Jan 07, 2019
10.36
10.65
10.19
10.51
6,103,376
+0.26(+2.54%)
Jan 04, 2019
9.710
10.31
9.675
10.25
5,750,500
+0.72(+7.56%)
Jan 03, 2019
9.730
9.785
9.395
9.530
4,279,152
-0.23(-2.36%)
Jan 02, 2019
9.200
9.840
8.910
9.760
8,906,681
+0.37(+3.94%)
Dec 31, 2018
9.260
9.420
9.000
9.390
6,268,800
+0.18(+1.95%)
Dec 28, 2018
9.870
9.870
9.170
9.210
7,471,200
-0.62(-6.31%)
Dec 27, 2018
9.730
9.895
9.340
9.830
6,138,047
-0.04(-0.41%)
Dec 26, 2018
9.150
9.890
8.860
9.870
6,590,959
+0.79(+8.70%)
Dec 24, 2018
9.230
9.370
9.035
9.080
4,659,000
-0.32(-3.40%)
Dec 21, 2018
9.750
9.840
9.290
9.400
8,166,600
-0.35(-3.59%)
Dec 20, 2018
9.900
10.15
9.630
9.750
8,712,402
-0.30(-2.99%)
Dec 19, 2018
10.59
10.73
9.970
10.05
7,936,241
-0.68(-6.34%)
Dec 18, 2018
10.94
11.15
10.67
10.73
6,563,647
-0.05(-0.46%)
Dec 17, 2018
11.19
11.47
10.64
10.78
6,868,759
-0.53(-4.69%)
Dec 14, 2018
12.03
12.03
11.23
11.31
5,809,900
-0.85(-6.99%)
Dec 13, 2018
12.21
12.29
11.96
12.16
5,374,773
-0.09(-0.73%)
Dec 12, 2018
12.56
12.84
12.24
12.25
4,184,391
-0.19(-1.53%)
Dec 11, 2018
12.99
13.12
12.41
12.44
4,526,066
-0.35(-2.74%)
Dec 10, 2018
12.62
12.99
12.53
12.79
6,757,758
+0.04(+0.31%)
Dec 07, 2018
12.93
13.24
12.75
12.75
4,447,200
-0.03(-0.23%)
Dec 06, 2018
12.26
12.89
12.11
12.78
6,379,710
+0.10(+0.79%)
Dec 04, 2018
13.30
13.36
12.65
12.68
4,816,600
-0.59(-4.45%)
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
.