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
-1.07 (-3.11%)
Official Closing 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, 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%)
Jan 02, 2020
2.880
2.920
2.550
2.590
9,861,371
-0.26(-9.12%)
Dec 31, 2019
2.720
2.980
2.690
2.850
7,469,200
+0.10(+3.64%)
Dec 30, 2019
2.730
2.860
2.680
2.750
7,682,521
+0.05(+1.85%)
Dec 27, 2019
2.890
2.910
2.700
2.700
5,329,600
-0.19(-6.57%)
Dec 26, 2019
2.930
2.960
2.850
2.890
3,973,821
+0.02(+0.70%)
Dec 24, 2019
2.930
3.060
2.830
2.870
4,319,400
-0.04(-1.37%)
Dec 23, 2019
2.740
2.930
2.680
2.910
11,514,099
+0.16(+5.82%)
Dec 20, 2019
2.980
2.980
2.720
2.750
17,016,100
-0.25(-8.33%)
Dec 19, 2019
2.870
3.050
2.830
3.000
8,370,747
+0.13(+4.53%)
Dec 18, 2019
2.780
2.910
2.770
2.870
8,658,633
+0.06(+2.14%)
Dec 17, 2019
2.660
2.840
2.630
2.810
11,824,010
+0.13(+4.85%)
Dec 16, 2019
2.680
2.720
2.590
2.680
12,371,302
-0.01(-0.37%)
Dec 13, 2019
2.970
2.970
2.655
2.690
13,719,800
-0.23(-7.88%)
Dec 12, 2019
2.650
3.010
2.640
2.920
12,486,555
+0.26(+9.77%)
Dec 11, 2019
2.660
2.740
2.630
2.660
7,294,655
-0.02(-0.75%)
Dec 10, 2019
2.580
2.710
2.560
2.680
11,808,652
+0.11(+4.28%)
Dec 09, 2019
2.480
2.750
2.420
2.570
23,978,862
+0.38(+17.35%)
Dec 06, 2019
2.100
2.220
2.060
2.190
7,650,500
+0.09(+4.29%)
Dec 05, 2019
2.210
2.240
2.070
2.100
8,531,503
-0.07(-3.23%)
Dec 04, 2019
2.060
2.220
2.030
2.170
9,503,984
+0.15(+7.43%)
Dec 03, 2019
1.970
2.090
1.930
2.020
9,354,203
+0.06(+3.06%)
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
.