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 |
| Feb 28, 2024 | $25.45 | $25.79 | $25.30 | $25.46 | 2 258 193 |
| Feb 27, 2024 | $25.73 | $25.84 | $25.35 | $25.41 | 2 903 593 |
| Feb 26, 2024 | $25.60 | $25.93 | $25.18 | $25.42 | 4 582 143 |
| Feb 23, 2024 | $25.23 | $25.48 | $24.63 | $25.21 | 4 968 523 |
| Feb 22, 2024 | $24.80 | $26.03 | $24.43 | $25.69 | 6 042 716 |
| Feb 21, 2024 | $24.85 | $26.49 | $24.82 | $25.63 | 12 828 526 |
| Feb 20, 2024 | $23.83 | $24.01 | $23.25 | $23.41 | 4 766 920 |
| Feb 16, 2024 | $23.62 | $24.19 | $23.31 | $23.97 | 7 010 620 |
| Feb 15, 2024 | $22.68 | $23.78 | $22.01 | $23.52 | 13 906 041 |
| Feb 14, 2024 | $20.89 | $21.33 | $20.57 | $21.21 | 8 580 094 |
| Feb 13, 2024 | $21.16 | $21.28 | $20.77 | $21.00 | 6 270 447 |
| Feb 12, 2024 | $21.20 | $22.01 | $21.15 | $21.50 | 4 666 984 |
| Feb 09, 2024 | $21.50 | $21.70 | $20.96 | $21.14 | 4 408 496 |
| Feb 08, 2024 | $21.17 | $21.79 | $21.16 | $21.63 | 5 237 103 |
| Feb 07, 2024 | $21.66 | $21.68 | $21.23 | $21.36 | 3 062 902 |
| Feb 06, 2024 | $21.13 | $21.88 | $21.02 | $21.54 | 3 202 331 |
| Feb 05, 2024 | $21.71 | $21.71 | $21.11 | $21.12 | 3 244 419 |
| Feb 02, 2024 | $22.09 | $22.20 | $21.66 | $21.89 | 2 483 296 |
| Feb 01, 2024 | $22.48 | $22.61 | $21.84 | $22.16 | 3 197 161 |
| Jan 31, 2024 | $22.90 | $23.01 | $22.34 | $22.34 | 3 079 280 |
| Jan 30, 2024 | $22.31 | $23.15 | $22.23 | $22.93 | 3 652 939 |
| Jan 29, 2024 | $22.58 | $22.63 | $22.06 | $22.58 | 3 974 710 |
| Jan 26, 2024 | $22.79 | $22.88 | $22.28 | $22.68 | 5 162 931 |
| Jan 25, 2024 | $22.80 | $22.88 | $22.20 | $22.80 | 4 533 861 |
| Jan 24, 2024 | $22.23 | $22.71 | $22.16 | $22.54 | 2 907 590 |
