Canada markets open in 6 hours 3 minutes

Antero Resources Corporation (AR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.39+1.95 (+6.20%)
At close: 04:02PM EDT
33.35 -0.04 (-0.12%)
After hours: 07:54PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202432.0033.6131.6833.3933.3910,083,900
Apr 24, 202430.7531.7230.4631.4431.447,273,100
Apr 23, 202430.3431.4130.0031.0231.025,841,100
Apr 22, 202429.2730.7529.0630.3730.375,516,600
Apr 19, 202428.8129.3828.8029.2929.293,519,900
Apr 18, 202429.2429.5228.7628.8628.863,845,700
Apr 17, 202429.9230.1428.9629.1629.163,861,600
Apr 16, 202428.9029.2928.1129.1229.123,160,200
Apr 15, 202429.7930.0528.8429.0029.003,200,000
Apr 12, 202430.4730.7929.5729.7929.793,029,500
Apr 11, 202430.6530.7829.6730.1830.183,700,300
Apr 10, 202429.9730.5229.8230.4930.494,595,300
Apr 09, 202430.2330.4229.5730.2330.234,171,000
Apr 08, 202429.5230.1829.2129.9729.974,560,400
Apr 05, 202428.8929.3328.5829.2929.293,460,600
Apr 04, 202429.5029.8128.7928.9628.964,001,100
Apr 03, 202429.6929.6929.2229.4129.414,841,000
Apr 02, 202429.1829.5128.9229.5129.514,511,600
Apr 01, 202429.4929.5029.0129.3929.393,767,400
Mar 28, 202428.8529.3228.7529.0029.005,788,500
Mar 27, 202427.2028.7427.1628.7228.725,629,000
Mar 26, 202427.5927.7427.2527.3227.322,952,100
Mar 25, 202427.1327.7227.1127.4627.463,514,500
Mar 22, 202426.8027.1726.6426.9926.993,403,500
Mar 21, 202426.6427.1726.5726.8726.873,452,600
Mar 20, 202426.1926.8526.0926.6926.693,978,500
Mar 19, 202425.5026.2125.4526.0726.072,863,800
Mar 18, 202425.8525.9425.4525.6025.603,576,100
Mar 15, 202425.9126.2425.6425.8125.815,920,200
Mar 14, 202426.0726.2625.6226.1826.183,340,100
Mar 13, 202426.0526.5825.9826.0626.064,756,300
Mar 12, 202426.7026.7226.0126.1826.183,511,500
Mar 11, 202426.4626.5425.8426.3226.325,158,400
Mar 08, 202426.5326.8526.4126.6526.652,649,400
Mar 07, 202426.8526.9626.4326.4826.483,474,100
Mar 06, 202427.0527.2626.5526.8726.872,881,700
Mar 05, 202426.6527.3026.5526.9526.953,945,000
Mar 04, 202426.6027.0126.4426.7426.746,356,700
Mar 01, 202425.8726.4225.7125.9225.923,760,600
Feb 29, 202425.4925.9025.3125.7025.704,418,900
Feb 28, 202425.4525.7925.3025.4625.462,650,100
Feb 27, 202425.7325.8425.3525.4125.412,964,200
Feb 26, 202425.6025.9325.1825.4225.425,318,800
Feb 23, 202425.2325.4824.6325.2125.215,581,800
Feb 22, 202424.8026.0324.4325.6925.696,551,000
Feb 21, 202424.8526.4924.8225.6325.6313,923,800
Feb 20, 202423.8324.0123.2523.4123.415,742,300
Feb 16, 202423.6224.1923.3123.9723.977,117,000
Feb 15, 202422.6823.7822.0123.5223.5214,262,800
Feb 14, 202420.8921.3320.5621.2121.219,348,800
Feb 13, 202421.1621.2820.7721.0021.006,271,000
Feb 12, 202421.2022.0121.1521.5021.505,174,800
Feb 09, 202421.5021.7020.9621.1421.145,457,700
Feb 08, 202421.1721.7921.1621.6321.635,237,500
Feb 07, 202421.6621.7421.2321.3621.363,066,400
Feb 06, 202421.1321.8821.0221.5421.543,288,500
Feb 05, 202421.7121.7121.1121.1221.123,341,900
Feb 02, 202422.0922.2021.6621.8921.892,749,600
Feb 01, 202422.4822.6121.8422.1622.163,679,300
Jan 31, 202422.9023.0122.3422.3422.343,926,000
Jan 30, 202422.3123.1522.2322.9322.933,931,300
Jan 29, 202422.5822.6322.0622.5822.584,025,200
Jan 26, 202422.7922.8822.2822.6822.685,238,400
Jan 25, 202422.8022.8822.2022.8022.805,081,600
Jan 24, 202422.2322.7122.1522.5422.542,918,600
Jan 23, 202421.7422.0721.5821.9221.923,245,500
Jan 22, 202421.5621.9121.4221.6421.644,527,600
Jan 19, 202421.6321.9521.3221.9021.904,939,200
Jan 18, 202422.2422.3421.6521.9021.904,637,300
Jan 17, 202421.7522.4521.6522.1122.114,608,300
Jan 16, 202422.8523.3122.0022.0222.025,495,300
Jan 12, 202423.3523.7022.9123.4523.454,952,800
Jan 11, 202422.9923.5322.6622.7522.755,602,600
Jan 10, 202422.9423.0022.4722.8922.895,539,900
Jan 09, 202423.3123.7622.8223.4423.446,214,200
Jan 08, 202422.4623.2622.0523.0123.017,462,400
Jan 05, 202422.3823.2522.2223.2523.259,297,200
Jan 04, 202423.2723.2822.3322.3922.396,270,700
Jan 03, 202422.2423.0622.1722.7722.775,567,900
Jan 02, 202423.0023.1222.4922.6222.623,299,500
Dec 29, 202322.8723.0422.6122.6822.683,968,300
Dec 28, 202322.8023.1822.6922.9322.933,685,600
Dec 27, 202323.1923.2622.6422.7522.754,049,400
Dec 26, 202322.7823.1222.6322.9422.945,142,600
Dec 22, 202322.7923.0222.6222.7822.783,937,500
Dec 21, 202322.0122.7721.9522.7622.764,404,600
Dec 20, 202322.5322.6721.7021.7121.713,487,800
Dec 19, 202322.3322.5121.8122.5022.504,108,200
Dec 18, 202322.4622.8222.1822.3722.375,305,500
Dec 15, 202321.9322.2221.4821.9921.9914,949,300
Dec 14, 202321.6822.2821.2921.8721.877,863,800
Dec 13, 202320.4121.0920.3421.0521.056,708,300
Dec 12, 202320.5720.7020.1020.3720.377,138,200
Dec 11, 202320.1521.2820.1321.1921.196,918,200
Dec 08, 202321.1021.1820.7020.9220.925,919,500
Dec 07, 202321.7121.9220.8821.0021.007,922,600
Dec 06, 202322.3722.8621.7321.7721.776,731,100
Dec 05, 202323.1923.4222.5322.5422.544,788,900
Dec 04, 202323.0423.4822.9123.0323.034,889,300
Dec 01, 202323.5224.4823.3723.8823.883,315,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...