NYSE:AR
Antero Resources Stock Price (Quote)
$34.39
+0.370 (+1.09%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.11 | $35.00 | Thursday, 9th May 2024 AR stock ended at $34.39. This is 1.09% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.32% from a day low at $33.97 to a day high of $34.42. |
| 90 days | $20.57 | $35.00 | |
| 52 weeks | $19.91 | $35.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $21.97 | $22.78 | $21.77 | $22.46 | 10 008 226 |
| Jun 15, 2023 | $20.75 | $22.37 | $20.75 | $21.76 | 7 288 165 |
| Jun 14, 2023 | $21.58 | $21.66 | $20.51 | $20.67 | 5 618 463 |
| Jun 13, 2023 | $21.13 | $21.69 | $21.03 | $21.33 | 5 287 460 |
| Jun 12, 2023 | $21.04 | $21.25 | $20.55 | $20.71 | 4 911 436 |
| Jun 09, 2023 | $21.70 | $21.90 | $21.20 | $21.31 | 5 181 780 |
| Jun 08, 2023 | $22.07 | $22.15 | $21.15 | $21.90 | 6 413 998 |
| Jun 07, 2023 | $21.20 | $22.37 | $21.15 | $22.22 | 5 039 444 |
| Jun 06, 2023 | $20.50 | $21.41 | $20.40 | $20.98 | 4 793 520 |
| Jun 05, 2023 | $21.99 | $21.99 | $20.69 | $20.73 | 4 590 622 |
| Jun 02, 2023 | $20.68 | $21.65 | $20.50 | $21.32 | 4 782 927 |
| Jun 01, 2023 | $20.32 | $20.74 | $20.02 | $20.16 | 4 383 120 |
| May 31, 2023 | $20.58 | $20.77 | $20.13 | $20.41 | 4 864 332 |
| May 30, 2023 | $21.05 | $21.13 | $19.91 | $20.59 | 9 740 020 |
| May 26, 2023 | $21.62 | $22.56 | $21.55 | $21.67 | 5 765 796 |
| May 25, 2023 | $22.76 | $23.06 | $22.39 | $22.54 | 4 620 364 |
| May 24, 2023 | $23.51 | $23.56 | $23.03 | $23.34 | 4 195 458 |
| May 23, 2023 | $24.09 | $24.15 | $23.46 | $23.50 | 3 998 526 |
| May 22, 2023 | $23.20 | $24.03 | $23.08 | $23.80 | 4 948 636 |
| May 19, 2023 | $24.18 | $24.59 | $23.45 | $23.70 | 8 201 996 |
| May 18, 2023 | $21.80 | $23.76 | $21.74 | $23.71 | 8 210 072 |
| May 17, 2023 | $22.18 | $22.27 | $21.59 | $21.84 | 6 142 821 |
| May 16, 2023 | $22.50 | $22.82 | $22.00 | $22.02 | 4 931 472 |
| May 15, 2023 | $22.10 | $22.98 | $22.10 | $22.52 | 7 497 413 |
| May 12, 2023 | $21.11 | $21.81 | $20.71 | $21.70 | 5 511 213 |
