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 |
| 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 |
| Mar 21, 2024 | $26.64 | $27.17 | $26.57 | $26.87 | 3 427 499 |
| Mar 20, 2024 | $26.19 | $26.85 | $26.09 | $26.69 | 3 900 721 |
| Mar 19, 2024 | $25.50 | $26.21 | $25.48 | $26.07 | 2 528 115 |
| Mar 18, 2024 | $25.85 | $25.93 | $25.45 | $25.60 | 3 575 919 |
| Mar 15, 2024 | $25.91 | $26.24 | $25.64 | $25.81 | 3 440 647 |
| Mar 14, 2024 | $26.07 | $26.26 | $25.62 | $26.18 | 3 280 014 |
| Mar 13, 2024 | $26.05 | $26.58 | $25.99 | $26.06 | 3 829 673 |
| Mar 12, 2024 | $26.70 | $26.72 | $26.01 | $26.18 | 3 158 435 |
| Mar 11, 2024 | $26.46 | $26.53 | $25.84 | $26.32 | 5 099 086 |
| Mar 08, 2024 | $26.53 | $26.85 | $26.41 | $26.65 | 2 542 567 |
| Mar 07, 2024 | $26.85 | $26.95 | $26.43 | $26.48 | 2 966 706 |
| Mar 06, 2024 | $27.05 | $27.26 | $26.55 | $26.87 | 2 584 305 |
| Mar 05, 2024 | $26.65 | $27.29 | $26.59 | $26.95 | 3 883 596 |
| Mar 04, 2024 | $26.60 | $27.01 | $26.44 | $26.74 | 5 993 561 |
| Mar 01, 2024 | $25.87 | $26.42 | $25.71 | $25.92 | 3 654 558 |
| Feb 29, 2024 | $25.49 | $25.90 | $25.31 | $25.70 | 4 210 943 |
