NYSE:AR
Antero Resources Stock Price (Quote)
$33.80
+0.410 (+1.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.16 | $34.24 | Friday, 26th Apr 2024 AR stock ended at $33.80. This is 1.23% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.68% from a day low at $32.71 to a day high of $34.24. |
| 90 days | $20.57 | $34.24 | |
| 52 weeks | $19.91 | $34.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $33.01 | $34.24 | $32.71 | $33.80 | 7 716 654 |
| Apr 25, 2024 | $32.00 | $33.61 | $31.68 | $33.39 | 9 886 545 |
| Apr 24, 2024 | $30.75 | $31.72 | $30.46 | $31.44 | 6 999 214 |
| Apr 23, 2024 | $30.34 | $31.41 | $30.00 | $31.02 | 5 841 028 |
| Apr 22, 2024 | $29.27 | $30.75 | $29.06 | $30.37 | 5 054 931 |
| Apr 19, 2024 | $28.81 | $29.38 | $28.80 | $29.29 | 2 900 253 |
| Apr 18, 2024 | $29.24 | $29.52 | $28.76 | $28.86 | 3 609 420 |
| Apr 17, 2024 | $29.92 | $30.14 | $28.96 | $29.16 | 3 576 736 |
| Apr 16, 2024 | $28.90 | $29.29 | $28.11 | $29.12 | 3 070 706 |
| Apr 15, 2024 | $29.79 | $30.05 | $28.84 | $29.00 | 2 753 969 |
| Apr 12, 2024 | $30.47 | $30.79 | $29.57 | $29.79 | 2 917 349 |
| Apr 11, 2024 | $30.65 | $30.78 | $29.67 | $30.18 | 3 573 011 |
| Apr 10, 2024 | $29.97 | $30.52 | $29.82 | $30.49 | 4 230 276 |
| Apr 09, 2024 | $30.23 | $30.42 | $29.57 | $30.23 | 3 587 506 |
| Apr 08, 2024 | $29.52 | $30.18 | $29.21 | $29.97 | 4 167 676 |
| Apr 05, 2024 | $28.89 | $29.33 | $28.58 | $29.29 | 3 302 424 |
| Apr 04, 2024 | $29.50 | $29.81 | $28.79 | $28.96 | 3 971 840 |
| Apr 03, 2024 | $29.69 | $29.69 | $29.22 | $29.41 | 4 015 345 |
| Apr 02, 2024 | $29.18 | $29.51 | $28.92 | $29.51 | 3 909 144 |
| Apr 01, 2024 | $29.49 | $29.50 | $29.01 | $29.39 | 3 577 330 |
| Mar 28, 2024 | $28.85 | $29.32 | $28.75 | $29.00 | 5 776 257 |
| Mar 27, 2024 | $27.20 | $28.74 | $27.16 | $28.72 | 5 574 943 |
| Mar 26, 2024 | $27.59 | $27.74 | $27.25 | $27.32 | 2 427 461 |
| Mar 25, 2024 | $27.13 | $27.71 | $27.13 | $27.46 | 3 108 451 |
| Mar 22, 2024 | $26.80 | $27.17 | $26.64 | $26.99 | 2 807 637 |
