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
)
34.15
-0.17 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2020
0.8000
0.8000
0.6900
0.7100
11,903,389
-0.03(-4.66%)
Mar 30, 2020
0.8260
0.8493
0.6380
0.7447
13,219,646
-0.09(-10.29%)
Mar 27, 2020
0.8800
0.9298
0.8300
0.8301
15,470,800
-0.08(-8.70%)
Mar 26, 2020
1.000
1.050
0.8300
0.9092
10,217,231
-0.08(-8.07%)
Mar 25, 2020
0.9801
1.070
0.8710
0.9890
11,346,326
+0.08(+8.85%)
Mar 24, 2020
0.9300
0.9547
0.8564
0.9086
14,000,839
+0.10(+12.65%)
Mar 23, 2020
0.9500
0.9798
0.7800
0.8066
10,502,838
-0.14(-14.92%)
Mar 20, 2020
0.9100
1.030
0.9100
0.9481
21,023,798
+0.03(+3.73%)
Mar 19, 2020
1.080
1.080
0.7208
0.9140
20,673,696
-0.13(-12.12%)
Mar 18, 2020
1.190
1.320
1.000
1.040
19,371,436
-0.21(-16.80%)
Mar 17, 2020
1.200
1.340
1.100
1.250
20,926,756
+0.05(+4.17%)
Mar 16, 2020
1.050
1.570
1.030
1.200
28,625,200
-0.06(-4.76%)
Mar 13, 2020
1.140
1.500
0.9200
1.260
34,974,800
+0.16(+14.55%)
Mar 12, 2020
0.9200
1.180
0.9100
1.100
22,958,576
+0.06(+5.77%)
Mar 11, 2020
1.170
1.200
1.000
1.040
15,009,420
-0.14(-11.86%)
Mar 10, 2020
1.240
1.260
0.9500
1.180
25,594,036
+0.08(+7.27%)
Mar 09, 2020
1.240
1.570
1.080
1.100
36,202,352
-0.28(-20.29%)
Mar 06, 2020
1.260
1.490
1.210
1.380
24,061,900
+0.03(+2.22%)
Mar 05, 2020
1.280
1.360
1.250
1.350
11,794,451
+0.04(+3.05%)
Mar 04, 2020
1.400
1.430
1.270
1.310
9,694,699
-0.04(-2.96%)
Mar 03, 2020
1.500
1.520
1.310
1.350
13,865,087
-0.12(-8.16%)
Mar 02, 2020
1.680
1.690
1.440
1.470
12,880,947
-0.13(-8.13%)
Feb 28, 2020
1.270
1.610
1.220
1.600
15,251,500
+0.23(+16.79%)
Feb 27, 2020
1.410
1.460
1.250
1.370
16,574,395
-0.16(-10.46%)
Feb 26, 2020
1.670
1.730
1.500
1.530
13,318,125
-0.12(-7.27%)
Feb 25, 2020
1.680
1.720
1.600
1.650
11,332,193
-0.01(-0.60%)
Feb 24, 2020
1.680
1.760
1.620
1.660
9,392,282
-0.10(-5.68%)
Feb 21, 2020
1.820
1.827
1.720
1.760
10,521,600
-0.08(-4.35%)
Feb 20, 2020
1.830
1.980
1.830
1.840
12,374,411
+0.04(+2.22%)
Feb 19, 2020
1.750
1.845
1.700
1.800
13,196,576
+0.08(+4.65%)
Feb 18, 2020
1.640
1.750
1.610
1.720
10,341,951
+0.07(+4.24%)
Feb 14, 2020
1.750
1.800
1.630
1.650
12,711,800
-0.11(-6.25%)
Feb 13, 2020
1.780
1.880
1.710
1.760
14,550,531
-0.01(-0.56%)
Feb 12, 2020
1.750
1.850
1.730
1.770
10,458,380
+0.07(+4.12%)
Feb 11, 2020
1.700
1.770
1.630
1.700
7,980,588
+0.02(+1.19%)
Feb 10, 2020
1.720
1.780
1.600
1.680
13,482,808
-0.07(-4.00%)
Feb 07, 2020
1.790
1.820
1.730
1.750
7,690,600
-0.08(-4.37%)
Feb 06, 2020
1.880
1.900
1.720
1.830
10,572,145
-0.04(-2.14%)
Feb 05, 2020
1.740
1.900
1.720
1.870
12,908,972
+0.17(+10.00%)
Feb 04, 2020
1.790
1.800
1.700
1.700
10,720,807
-0.04(-2.30%)
Feb 03, 2020
1.870
1.880
1.700
1.740
11,520,349
-0.11(-5.95%)
Jan 31, 2020
1.700
1.940
1.680
1.850
13,925,400
+0.10(+5.71%)
Jan 30, 2020
1.720
1.800
1.680
1.750
10,388,278
+0.00(+0.00%)
Jan 29, 2020
1.980
1.990
1.750
1.750
14,491,392
-0.16(-8.38%)
Jan 28, 2020
1.860
1.970
1.780
1.910
13,300,400
+0.07(+3.80%)
Jan 27, 2020
1.870
1.940
1.800
1.840
11,653,723
-0.07(-3.66%)
Jan 24, 2020
2.000
2.020
1.800
1.910
13,313,600
-0.06(-3.05%)
Jan 23, 2020
2.020
2.130
1.960
1.970
12,090,733
-0.08(-3.90%)
Jan 22, 2020
2.190
2.210
2.000
2.050
10,596,729
-0.16(-7.24%)
Jan 21, 2020
2.350
2.360
2.170
2.210
12,324,129
-0.18(-7.53%)
Jan 17, 2020
2.550
2.570
2.330
2.390
8,928,800
-0.12(-4.78%)
Jan 16, 2020
2.560
2.690
2.490
2.510
7,357,778
-0.03(-1.18%)
Jan 15, 2020
2.500
2.610
2.450
2.540
7,664,470
-0.01(-0.39%)
Jan 14, 2020
2.360
2.610
2.350
2.550
8,184,270
+0.20(+8.51%)
Jan 13, 2020
2.360
2.380
2.260
2.350
9,777,810
-0.02(-0.84%)
Jan 10, 2020
2.400
2.410
2.300
2.370
11,663,300
-0.03(-1.25%)
Jan 09, 2020
2.500
2.510
2.340
2.400
13,006,756
-0.15(-5.88%)
Jan 08, 2020
2.700
2.810
2.530
2.550
13,175,612
-0.13(-4.85%)
Jan 07, 2020
2.620
2.710
2.530
2.680
9,550,584
+0.06(+2.29%)
Jan 06, 2020
2.730
2.750
2.520
2.620
10,088,226
-0.06(-2.24%)
Jan 03, 2020
2.760
2.780
2.610
2.680
11,055,800
+0.09(+3.47%)
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
.