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
)
29.00
+0.28 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Jan 29, 2021
7.490
7.860
6.880
6.940
11,225,300
-0.67(-8.80%)
Jan 28, 2021
7.650
7.920
7.060
7.610
15,074,345
+0.07(+0.93%)
Jan 27, 2021
6.840
8.030
6.710
7.540
15,123,920
+0.52(+7.41%)
Jan 26, 2021
7.100
7.210
6.860
7.020
7,932,472
+0.16(+2.33%)
Jan 25, 2021
6.790
6.970
6.480
6.860
7,599,285
+0.19(+2.85%)
Jan 22, 2021
6.420
6.680
6.290
6.670
6,229,100
+0.15(+2.30%)
Jan 21, 2021
6.700
6.950
6.400
6.520
8,833,438
-0.23(-3.41%)
Jan 20, 2021
7.100
7.240
6.550
6.750
9,091,499
-0.31(-4.39%)
Jan 19, 2021
7.310
7.440
6.830
7.060
7,618,174
-0.20(-2.75%)
Jan 15, 2021
7.200
7.430
7.080
7.260
7,089,100
-0.02(-0.27%)
Jan 14, 2021
7.510
7.570
7.220
7.280
8,904,902
-0.08(-1.09%)
Jan 13, 2021
7.600
7.830
7.300
7.360
9,443,959
-0.25(-3.29%)
Jan 12, 2021
6.950
7.710
6.900
7.610
16,746,842
+0.94(+14.09%)
Jan 11, 2021
5.880
6.720
5.750
6.670
10,830,690
+0.69(+11.54%)
Jan 08, 2021
6.150
6.265
5.880
5.980
12,891,701
-0.23(-3.70%)
Jan 07, 2021
6.390
6.590
6.110
6.210
9,704,506
-0.14(-2.20%)
Jan 06, 2021
6.170
6.390
6.010
6.350
9,393,432
+0.27(+4.44%)
Jan 05, 2021
5.790
6.380
5.730
6.080
9,948,291
+0.43(+7.61%)
Jan 04, 2021
5.570
5.840
5.470
5.650
11,290,450
+0.20(+3.67%)
Dec 31, 2020
5.450
5.450
5.450
5,718,950
-0.07(-1.27%)
Dec 30, 2020
5.270
5.560
5.270
5.520
5,718,950
+0.26(+4.94%)
Dec 29, 2020
5.270
5.380
5.130
5.260
7,470,299
+0.04(+0.77%)
Dec 28, 2020
5.610
5.740
5.210
5.220
9,005,611
-0.53(-9.22%)
Dec 24, 2020
5.870
5.910
5.670
5.750
4,666,700
-0.08(-1.37%)
Dec 23, 2020
5.460
5.990
5.420
5.830
9,852,721
+0.42(+7.76%)
Dec 22, 2020
5.530
5.760
5.410
5.410
6,898,553
-0.11(-1.99%)
Dec 21, 2020
5.230
5.630
5.140
5.520
7,726,374
+0.04(+0.73%)
Dec 18, 2020
5.160
5.565
5.150
5.480
27,646,300
+0.31(+6.00%)
Dec 17, 2020
4.870
5.260
4.780
5.170
12,781,725
+0.41(+8.61%)
Dec 16, 2020
5.030
5.050
4.700
4.760
11,440,564
-0.22(-4.42%)
Dec 15, 2020
4.960
5.030
4.840
4.980
9,567,766
+0.04(+0.81%)
Dec 14, 2020
5.310
5.340
4.920
4.940
11,286,748
-0.21(-4.08%)
Dec 11, 2020
5.230
5.360
4.935
5.150
12,138,700
-0.06(-1.15%)
Dec 10, 2020
4.390
5.360
4.380
5.210
22,576,006
+0.82(+18.68%)
Dec 09, 2020
4.440
4.600
4.250
4.390
10,354,598
+0.08(+1.86%)
Dec 08, 2020
4.270
4.570
4.210
4.310
14,935,212
+0.24(+5.90%)
Dec 07, 2020
4.140
4.250
3.900
4.070
11,409,927
-0.13(-3.10%)
Dec 04, 2020
3.840
4.200
3.840
4.200
13,328,400
+0.41(+10.82%)
Dec 03, 2020
3.950
3.950
3.710
3.790
11,662,195
-0.14(-3.56%)
Dec 02, 2020
3.860
4.190
3.840
3.930
10,685,666
+0.07(+1.81%)
Dec 01, 2020
4.020
4.300
3.850
3.860
8,471,916
-0.06(-1.53%)
Nov 30, 2020
4.210
4.300
3.920
3.920
8,367,493
-0.27(-6.44%)
Nov 27, 2020
4.320
4.350
4.170
4.190
3,202,800
-0.14(-3.23%)
Nov 25, 2020
4.350
4.390
4.190
4.330
5,430,700
-0.06(-1.37%)
Nov 24, 2020
4.300
4.540
4.230
4.390
9,133,948
+0.18(+4.28%)
Nov 23, 2020
4.070
4.240
4.020
4.210
10,370,120
+0.24(+6.05%)
Nov 20, 2020
4.090
4.180
3.900
3.970
6,680,700
-0.11(-2.70%)
Nov 19, 2020
3.820
4.130
3.760
4.080
9,946,058
+0.20(+5.15%)
Nov 18, 2020
4.080
4.200
3.870
3.880
8,716,468
-0.20(-4.90%)
Nov 17, 2020
3.810
4.170
3.790
4.080
9,744,333
+0.16(+4.08%)
Nov 16, 2020
4.080
4.100
3.680
3.920
10,512,612
-0.07(-1.75%)
Nov 13, 2020
3.800
4.050
3.800
3.990
8,465,800
+0.29(+7.84%)
Nov 12, 2020
3.750
3.880
3.650
3.700
6,796,662
-0.09(-2.37%)
Nov 11, 2020
3.800
3.990
3.710
3.790
9,288,868
+0.06(+1.61%)
Nov 10, 2020
3.540
3.780
3.420
3.730
9,983,062
+0.22(+6.27%)
Nov 09, 2020
3.580
3.670
3.240
3.510
12,417,300
+0.23(+7.01%)
Nov 06, 2020
3.350
3.430
3.260
3.280
5,543,200
-0.04(-1.20%)
Nov 05, 2020
3.370
3.520
3.320
3.320
5,329,403
-0.05(-1.48%)
Nov 04, 2020
3.530
3.580
3.360
3.370
6,993,971
-0.21(-5.87%)
Nov 03, 2020
3.680
3.790
3.500
3.580
9,634,440
-0.06(-1.65%)
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
.