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
)
33.14
+0.49 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2020
3.420
3.450
3.120
3.220
18,703,028
-0.28(-8.00%)
Aug 28, 2020
3.540
3.590
3.380
3.500
7,778,600
-0.01(-0.28%)
Aug 27, 2020
3.560
3.597
3.420
3.510
9,802,970
-0.03(-0.85%)
Aug 26, 2020
3.750
3.750
3.490
3.540
10,418,785
-0.17(-4.58%)
Aug 25, 2020
3.870
3.890
3.580
3.710
10,958,462
-0.09(-2.37%)
Aug 24, 2020
3.690
3.950
3.620
3.800
16,988,092
+0.14(+3.83%)
Aug 21, 2020
3.600
3.770
3.570
3.660
13,528,000
+0.04(+1.10%)
Aug 20, 2020
3.570
3.700
3.560
3.620
15,009,736
-0.01(-0.28%)
Aug 19, 2020
3.640
3.680
3.490
3.630
27,713,092
+0.01(+0.28%)
Aug 18, 2020
4.170
4.180
3.460
3.620
59,870,472
-0.78(-17.73%)
Aug 17, 2020
4.420
4.460
4.150
4.400
10,198,155
-0.03(-0.68%)
Aug 14, 2020
4.010
4.640
3.940
4.430
17,916,200
+0.45(+11.31%)
Aug 13, 2020
4.080
4.160
3.930
3.980
9,847,859
-0.14(-3.40%)
Aug 12, 2020
3.950
4.260
3.870
4.120
10,588,622
+0.22(+5.64%)
Aug 11, 2020
4.300
4.380
3.890
3.900
14,298,897
-0.14(-3.47%)
Aug 10, 2020
3.960
4.160
3.875
4.040
9,322,000
+0.11(+2.80%)
Aug 07, 2020
3.750
3.970
3.655
3.930
8,532,300
+0.20(+5.36%)
Aug 06, 2020
3.780
3.890
3.680
3.730
6,137,580
-0.04(-1.06%)
Aug 05, 2020
3.780
3.890
3.565
3.770
10,351,313
+0.06(+1.62%)
Aug 04, 2020
3.500
3.770
3.280
3.710
13,505,259
+0.31(+9.12%)
Aug 03, 2020
3.090
3.540
3.060
3.400
16,471,581
+0.44(+14.86%)
Jul 31, 2020
3.010
3.050
2.860
2.960
7,749,200
-0.04(-1.33%)
Jul 30, 2020
2.840
3.130
2.780
3.000
12,182,830
-0.08(-2.60%)
Jul 29, 2020
2.850
3.090
2.740
3.080
9,590,220
+0.25(+8.83%)
Jul 28, 2020
2.790
3.020
2.780
2.830
9,443,577
+0.04(+1.43%)
Jul 27, 2020
2.930
2.950
2.730
2.790
7,347,458
-0.11(-3.79%)
Jul 24, 2020
2.870
3.090
2.862
2.900
5,994,700
+0.02(+0.69%)
Jul 23, 2020
2.690
2.990
2.660
2.880
8,919,793
+0.19(+7.06%)
Jul 22, 2020
2.750
2.780
2.630
2.690
6,164,134
-0.10(-3.58%)
Jul 21, 2020
2.770
2.880
2.730
2.790
7,910,261
+0.08(+2.95%)
Jul 20, 2020
2.830
2.890
2.700
2.710
5,258,228
-0.14(-4.91%)
Jul 17, 2020
2.860
3.035
2.830
2.850
7,452,800
+0.00(+0.00%)
Jul 16, 2020
2.830
3.000
2.770
2.850
7,157,703
+0.00(+0.00%)
Jul 15, 2020
2.780
2.880
2.650
2.850
7,515,134
+0.19(+7.14%)
Jul 14, 2020
2.620
2.700
2.530
2.660
9,131,698
+0.04(+1.53%)
Jul 13, 2020
2.860
2.920
2.610
2.620
9,065,351
-0.22(-7.75%)
Jul 10, 2020
2.720
2.850
2.630
2.840
6,241,400
+0.10(+3.65%)
Jul 09, 2020
2.890
3.040
2.740
2.740
10,404,232
-0.18(-6.16%)
Jul 08, 2020
3.040
3.100
2.870
2.920
7,693,980
-0.12(-3.95%)
Jul 07, 2020
2.930
3.255
2.906
3.040
13,592,688
+0.08(+2.70%)
Jul 06, 2020
3.150
3.150
2.855
2.960
33,557,516
+0.01(+0.34%)
Jul 02, 2020
2.700
2.960
2.640
2.950
13,925,100
+0.32(+12.17%)
Jul 01, 2020
2.510
2.715
2.460
2.630
9,842,447
+0.09(+3.54%)
Jun 30, 2020
2.490
2.560
2.390
2.540
10,396,691
+0.03(+1.20%)
Jun 29, 2020
2.410
2.550
2.325
2.510
11,183,198
+0.17(+7.26%)
Jun 26, 2020
2.610
2.610
2.300
2.340
43,054,600
-0.28(-10.69%)
Jun 25, 2020
2.590
2.810
2.503
2.620
11,191,273
+0.03(+1.16%)
Jun 24, 2020
2.770
2.840
2.580
2.590
9,489,009
-0.24(-8.48%)
Jun 23, 2020
2.980
3.130
2.770
2.830
12,478,285
-0.12(-4.07%)
Jun 22, 2020
3.210
3.220
2.930
2.950
13,424,333
-0.25(-7.81%)
Jun 19, 2020
3.600
3.650
3.190
3.200
32,481,700
-0.31(-8.83%)
Jun 18, 2020
3.740
3.750
3.470
3.510
13,832,636
-0.26(-6.90%)
Jun 17, 2020
3.860
3.895
3.674
3.770
10,411,122
-0.09(-2.33%)
Jun 16, 2020
3.950
4.030
3.710
3.860
13,379,944
+0.09(+2.39%)
Jun 15, 2020
3.020
4.010
3.000
3.770
19,501,420
+0.49(+14.94%)
Jun 12, 2020
3.330
3.470
3.120
3.280
14,089,900
+0.16(+5.13%)
Jun 11, 2020
3.320
3.590
3.110
3.120
8,787,609
-0.49(-13.57%)
Jun 10, 2020
3.960
3.970
3.610
3.610
11,673,408
-0.32(-8.14%)
Jun 09, 2020
3.750
4.140
3.650
3.930
12,065,770
-0.11(-2.72%)
Jun 08, 2020
3.250
4.060
3.200
4.040
21,710,484
+0.82(+25.47%)
Jun 05, 2020
3.340
3.520
3.150
3.220
14,902,600
+0.02(+0.63%)
Jun 04, 2020
3.100
3.250
2.990
3.200
11,709,286
+0.07(+2.24%)
Jun 03, 2020
3.230
3.290
3.100
3.130
8,618,351
-0.06(-1.88%)
Jun 02, 2020
3.180
3.330
3.140
3.190
7,471,456
+0.01(+0.31%)
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
.