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: 4:10 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 (%)
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%)
Jun 01, 2020
3.000
3.250
3.000
3.180
7,182,126
+0.19(+6.35%)
May 29, 2020
3.190
3.275
2.980
2.990
13,100,799
-0.20(-6.27%)
May 28, 2020
3.470
3.540
3.180
3.190
9,077,263
-0.29(-8.33%)
May 27, 2020
3.650
3.690
3.290
3.480
6,354,351
-0.07(-1.97%)
May 26, 2020
3.350
3.680
3.270
3.550
10,078,184
+0.33(+10.25%)
May 22, 2020
3.110
3.250
3.000
3.220
7,190,100
+0.11(+3.54%)
May 21, 2020
3.040
3.195
2.960
3.110
7,861,239
+0.05(+1.63%)
May 20, 2020
3.100
3.250
3.010
3.060
6,122,771
+0.06(+2.00%)
May 19, 2020
3.060
3.200
2.870
3.000
9,628,862
-0.03(-0.99%)
May 18, 2020
2.690
3.040
2.610
3.030
9,806,265
+0.53(+21.20%)
May 15, 2020
2.500
2.620
2.400
2.500
7,095,000
+0.03(+1.21%)
May 14, 2020
2.510
2.600
2.270
2.470
10,830,160
-0.07(-2.76%)
May 13, 2020
2.870
2.890
2.310
2.540
15,246,727
-0.42(-14.19%)
May 12, 2020
3.140
3.220
2.960
2.960
9,467,718
-0.19(-6.03%)
May 11, 2020
3.080
3.350
3.040
3.150
9,465,815
+0.02(+0.64%)
May 08, 2020
2.930
3.140
2.890
3.130
11,235,500
+0.20(+6.83%)
May 07, 2020
3.060
3.180
2.835
2.930
10,261,099
-0.05(-1.68%)
May 06, 2020
3.310
3.320
2.900
2.980
10,949,533
-0.34(-10.24%)
May 05, 2020
3.460
3.610
3.280
3.320
16,671,277
-0.02(-0.60%)
May 04, 2020
2.840
3.350
2.670
3.340
24,193,680
+0.54(+19.29%)
May 01, 2020
2.930
3.080
2.790
2.800
11,878,800
-0.18(-6.04%)
Apr 30, 2020
2.840
3.080
2.470
2.980
26,651,184
+0.52(+21.14%)
Apr 29, 2020
2.130
2.490
2.120
2.460
14,715,588
+0.25(+11.31%)
Apr 28, 2020
2.420
2.430
2.160
2.210
11,631,179
-0.17(-7.14%)
Apr 27, 2020
2.200
2.390
1.970
2.380
12,028,089
+0.13(+5.78%)
Apr 24, 2020
2.160
2.283
2.085
2.250
10,581,899
+0.07(+3.21%)
Apr 23, 2020
2.150
2.270
2.000
2.180
12,972,487
+0.03(+1.40%)
Apr 22, 2020
2.300
2.370
2.040
2.150
16,130,611
+0.06(+2.87%)
Apr 21, 2020
1.850
2.120
1.800
2.090
33,157,336
+0.38(+22.22%)
Apr 20, 2020
1.320
1.830
1.320
1.710
24,914,930
+0.33(+23.91%)
Apr 17, 2020
1.300
1.400
1.230
1.380
13,012,300
+0.14(+11.29%)
Apr 16, 2020
1.430
1.440
1.240
1.240
7,811,449
-0.14(-10.14%)
Apr 15, 2020
1.180
1.380
1.170
1.380
14,230,247
+0.12(+9.52%)
Apr 14, 2020
1.460
1.480
1.180
1.260
14,528,356
-0.16(-11.27%)
Apr 13, 2020
1.660
1.680
1.310
1.420
15,575,706
-0.05(-3.40%)
Apr 09, 2020
1.370
1.670
1.280
1.470
21,017,800
+0.16(+12.21%)
Apr 08, 2020
1.070
1.320
1.020
1.310
12,619,791
+0.33(+33.59%)
Apr 07, 2020
1.020
1.130
0.9702
0.9806
10,671,141
+0.04(+4.32%)
Apr 06, 2020
0.7600
0.9800
0.7600
0.9400
8,298,237
+0.17(+21.84%)
Apr 03, 2020
0.7200
0.7773
0.6701
0.7715
13,418,900
+0.07(+9.32%)
Apr 02, 2020
0.6877
0.8750
0.6740
0.7057
10,797,418
+0.04(+5.33%)
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
.