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 (%)
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%)
Apr 01, 2020
0.6900
0.7500
0.6600
0.6700
11,706,562
-0.04(-5.63%)
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%)
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
.