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 (%)
Oct 30, 2020
3.600
3.650
3.350
3.400
10,380,500
-0.19(-5.29%)
Oct 29, 2020
3.450
3.630
3.350
3.590
10,135,258
+0.11(+3.16%)
Oct 28, 2020
3.570
3.650
3.460
3.480
8,804,019
-0.18(-4.92%)
Oct 27, 2020
3.740
3.760
3.620
3.660
7,921,423
-0.06(-1.61%)
Oct 26, 2020
3.960
4.010
3.720
3.720
8,765,872
-0.27(-6.77%)
Oct 23, 2020
4.030
4.110
3.950
3.990
7,583,100
-0.04(-0.99%)
Oct 22, 2020
3.790
4.110
3.790
4.030
11,835,094
+0.26(+6.90%)
Oct 21, 2020
3.940
4.130
3.760
3.770
10,604,244
-0.03(-0.79%)
Oct 20, 2020
3.760
3.860
3.690
3.800
6,410,572
+0.14(+3.83%)
Oct 19, 2020
3.620
3.725
3.540
3.660
6,782,887
+0.11(+3.10%)
Oct 16, 2020
3.660
3.820
3.540
3.550
7,521,100
-0.07(-1.93%)
Oct 15, 2020
3.470
3.645
3.410
3.620
6,743,246
+0.11(+3.13%)
Oct 14, 2020
3.510
3.695
3.450
3.510
6,632,475
-0.04(-1.13%)
Oct 13, 2020
3.790
3.880
3.550
3.550
11,552,489
-0.19(-5.08%)
Oct 12, 2020
3.720
3.845
3.635
3.740
5,118,450
+0.03(+0.81%)
Oct 09, 2020
3.740
3.890
3.425
3.710
11,816,600
+0.06(+1.64%)
Oct 08, 2020
3.470
3.670
3.410
3.650
8,238,046
+0.24(+7.04%)
Oct 07, 2020
3.160
3.450
3.160
3.410
10,886,645
+0.30(+9.65%)
Oct 06, 2020
3.080
3.235
3.030
3.110
9,594,364
+0.07(+2.30%)
Oct 05, 2020
2.820
3.050
2.820
3.040
9,988,009
+0.25(+8.96%)
Oct 02, 2020
2.610
2.825
2.555
2.790
7,786,000
+0.09(+3.33%)
Oct 01, 2020
2.760
2.850
2.680
2.700
8,893,105
-0.05(-1.82%)
Sep 30, 2020
2.820
2.940
2.730
2.750
9,085,454
-0.12(-4.18%)
Sep 29, 2020
2.930
2.986
2.765
2.870
8,289,879
-0.09(-3.04%)
Sep 28, 2020
3.010
3.050
2.840
2.960
10,012,892
-0.01(-0.34%)
Sep 25, 2020
3.090
3.170
2.970
2.970
8,471,300
-0.14(-4.50%)
Sep 24, 2020
3.060
3.230
2.960
3.110
9,758,419
+0.16(+5.42%)
Sep 23, 2020
3.040
3.180
2.950
2.950
8,361,012
-0.07(-2.32%)
Sep 22, 2020
2.970
3.100
2.970
3.020
5,953,743
+0.00(+0.00%)
Sep 21, 2020
3.020
3.060
2.900
3.020
7,674,060
-0.09(-2.89%)
Sep 18, 2020
2.910
3.140
2.890
3.110
16,580,800
+0.20(+6.87%)
Sep 17, 2020
2.780
2.960
2.780
2.910
9,332,820
+0.00(+0.00%)
Sep 16, 2020
2.850
3.020
2.820
2.910
8,950,938
+0.08(+2.83%)
Sep 15, 2020
2.890
2.980
2.790
2.830
11,052,100
-0.06(-2.08%)
Sep 14, 2020
2.740
2.930
2.670
2.890
10,663,127
+0.18(+6.64%)
Sep 11, 2020
2.690
2.790
2.630
2.710
8,639,600
+0.06(+2.26%)
Sep 10, 2020
2.760
2.840
2.640
2.650
9,903,145
-0.11(-3.99%)
Sep 09, 2020
2.800
2.800
2.650
2.760
9,934,036
+0.04(+1.47%)
Sep 08, 2020
2.880
2.930
2.720
2.720
9,136,620
-0.22(-7.48%)
Sep 04, 2020
2.990
3.020
2.803
2.940
8,075,000
+0.02(+0.68%)
Sep 03, 2020
2.900
3.040
2.860
2.920
8,451,219
+0.02(+0.69%)
Sep 02, 2020
3.100
3.130
2.890
2.900
11,903,017
-0.23(-7.35%)
Sep 01, 2020
3.190
3.290
3.120
3.130
13,466,495
-0.09(-2.80%)
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%)
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
.