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
)
35.00
+0.85 (+2.49%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2019
3.220
3.245
2.950
3.020
10,367,752
-0.26(-7.93%)
Sep 27, 2019
3.060
3.300
2.980
3.280
7,890,600
+0.16(+5.13%)
Sep 26, 2019
3.260
3.290
2.960
3.120
11,400,521
-0.17(-5.17%)
Sep 25, 2019
3.330
3.380
3.180
3.290
8,145,945
-0.07(-2.08%)
Sep 24, 2019
3.550
3.550
3.220
3.360
8,201,682
-0.20(-5.62%)
Sep 23, 2019
3.770
3.830
3.425
3.560
11,336,406
-0.26(-6.81%)
Sep 20, 2019
3.820
3.940
3.700
3.820
14,624,800
+0.02(+0.53%)
Sep 19, 2019
3.990
4.185
3.640
3.800
12,720,387
-0.12(-3.06%)
Sep 18, 2019
4.140
4.250
3.880
3.920
9,533,705
-0.29(-6.89%)
Sep 17, 2019
4.200
4.410
3.910
4.210
17,368,172
-0.09(-2.09%)
Sep 16, 2019
3.990
4.380
3.865
4.300
21,584,576
+0.69(+19.11%)
Sep 13, 2019
3.570
3.740
3.375
3.610
9,920,800
+0.07(+1.98%)
Sep 12, 2019
3.810
3.810
3.510
3.540
8,727,330
-0.33(-8.53%)
Sep 11, 2019
3.820
4.080
3.640
3.870
8,648,604
+0.09(+2.38%)
Sep 10, 2019
3.990
4.230
3.720
3.780
17,100,428
-0.09(-2.33%)
Sep 09, 2019
3.550
4.000
3.550
3.870
13,115,756
+0.34(+9.63%)
Sep 06, 2019
3.550
3.630
3.290
3.530
9,916,400
-0.17(-4.59%)
Sep 05, 2019
3.600
3.890
3.580
3.700
10,928,900
+0.16(+4.52%)
Sep 04, 2019
3.270
3.595
3.210
3.540
13,145,744
+0.32(+9.94%)
Sep 03, 2019
3.140
3.280
3.000
3.220
9,139,334
+0.05(+1.58%)
Aug 30, 2019
3.350
3.355
3.010
3.170
6,877,700
-0.20(-5.93%)
Aug 29, 2019
3.130
3.445
3.090
3.370
9,507,224
+0.26(+8.36%)
Aug 28, 2019
2.840
3.160
2.830
3.110
11,660,395
+0.31(+11.07%)
Aug 27, 2019
3.140
3.140
2.780
2.800
16,021,839
-0.32(-10.26%)
Aug 26, 2019
3.300
3.350
3.080
3.120
9,353,362
-0.14(-4.29%)
Aug 23, 2019
3.300
3.470
3.220
3.260
11,290,100
-0.08(-2.40%)
Aug 22, 2019
3.450
3.580
3.340
3.340
8,087,630
-0.13(-3.75%)
Aug 21, 2019
3.620
3.680
3.420
3.470
6,186,042
-0.13(-3.61%)
Aug 20, 2019
3.670
3.770
3.480
3.600
8,036,116
-0.15(-4.00%)
Aug 19, 2019
3.620
3.780
3.610
3.750
8,306,409
+0.14(+3.88%)
Aug 16, 2019
3.430
3.640
3.360
3.610
8,866,400
+0.17(+4.94%)
Aug 15, 2019
3.300
3.560
3.280
3.440
11,193,652
+0.09(+2.69%)
Aug 14, 2019
3.450
3.490
3.215
3.350
8,697,863
-0.17(-4.83%)
Aug 13, 2019
3.570
3.690
3.480
3.520
16,569,566
-0.03(-0.85%)
Aug 12, 2019
3.520
3.570
3.420
3.550
7,441,008
+0.02(+0.57%)
Aug 09, 2019
3.770
3.790
3.500
3.530
10,901,600
-0.23(-6.12%)
Aug 08, 2019
3.940
3.970
3.690
3.760
11,387,581
-0.02(-0.53%)
Aug 07, 2019
4.050
4.060
3.670
3.780
17,550,104
-0.35(-8.47%)
Aug 06, 2019
4.350
4.360
4.000
4.130
12,388,965
-0.26(-5.92%)
Aug 05, 2019
4.520
4.520
4.185
4.390
9,363,540
-0.26(-5.59%)
Aug 02, 2019
4.600
4.780
4.410
4.650
13,351,900
+0.14(+3.10%)
Aug 01, 2019
4.630
4.800
4.240
4.510
16,462,177
-0.10(-2.17%)
Jul 31, 2019
4.590
4.780
4.400
4.610
12,546,065
+0.07(+1.54%)
Jul 30, 2019
4.030
4.640
3.950
4.540
16,893,470
+0.50(+12.38%)
Jul 29, 2019
4.120
4.170
3.990
4.040
16,803,912
-0.09(-2.18%)
Jul 26, 2019
4.450
4.540
4.120
4.130
10,629,300
-0.36(-8.02%)
Jul 25, 2019
4.930
4.990
4.395
4.490
10,723,846
-0.43(-8.74%)
Jul 24, 2019
4.980
5.050
4.900
4.920
4,538,611
-0.07(-1.40%)
Jul 23, 2019
4.960
5.035
4.870
4.990
6,711,575
+0.02(+0.40%)
Jul 22, 2019
5.000
5.120
4.890
4.970
11,865,643
+0.06(+1.22%)
Jul 19, 2019
4.730
4.970
4.690
4.910
13,480,700
+0.19(+4.03%)
Jul 18, 2019
4.720
4.760
4.570
4.720
11,134,345
-0.03(-0.63%)
Jul 17, 2019
4.900
4.960
4.740
4.750
7,585,349
-0.17(-3.46%)
Jul 16, 2019
5.100
5.180
4.840
4.920
10,310,696
-0.19(-3.72%)
Jul 15, 2019
5.190
5.250
4.970
5.110
9,614,487
-0.09(-1.73%)
Jul 12, 2019
5.200
5.290
5.150
5.200
5,656,800
+0.04(+0.78%)
Jul 11, 2019
5.450
5.640
5.150
5.160
8,952,237
-0.28(-5.15%)
Jul 10, 2019
5.410
5.480
5.290
5.440
9,843,470
+0.05(+0.93%)
Jul 09, 2019
5.370
5.400
5.200
5.390
8,260,558
+0.09(+1.70%)
Jul 08, 2019
5.470
5.530
5.280
5.300
8,341,890
-0.24(-4.33%)
Jul 05, 2019
5.440
5.650
5.440
5.540
5,882,300
+0.09(+1.65%)
Jul 03, 2019
5.300
5.470
5.230
5.450
6,179,500
+0.19(+3.61%)
Jul 02, 2019
5.410
5.440
5.210
5.260
9,864,627
-0.13(-2.50%)
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
.