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 |
| Jan 23, 2024 | $21.74 | $22.07 | $21.58 | $21.92 | 3 243 511 |
| Jan 22, 2024 | $21.56 | $21.91 | $21.42 | $21.64 | 3 934 240 |
| Jan 19, 2024 | $21.63 | $21.95 | $21.32 | $21.90 | 4 936 227 |
| Jan 18, 2024 | $22.24 | $22.29 | $21.65 | $21.90 | 4 132 099 |
| Jan 17, 2024 | $21.75 | $22.45 | $21.65 | $22.11 | 4 555 626 |
| Jan 16, 2024 | $22.85 | $23.29 | $22.00 | $22.02 | 4 883 781 |
| Jan 12, 2024 | $23.35 | $23.70 | $22.91 | $23.45 | 4 885 452 |
| Jan 11, 2024 | $22.99 | $23.53 | $22.66 | $22.75 | 5 508 450 |
| Jan 10, 2024 | $22.94 | $22.96 | $22.47 | $22.89 | 5 538 780 |
| Jan 09, 2024 | $23.31 | $23.76 | $22.82 | $23.44 | 5 990 975 |
| Jan 08, 2024 | $22.46 | $23.26 | $22.05 | $23.01 | 7 461 408 |
| Jan 05, 2024 | $22.38 | $23.25 | $22.23 | $23.25 | 7 161 265 |
| Jan 04, 2024 | $23.27 | $23.28 | $22.33 | $22.39 | 5 880 624 |
| Jan 03, 2024 | $22.24 | $23.06 | $22.17 | $22.77 | 4 267 478 |
| Jan 02, 2024 | $23.00 | $23.12 | $22.49 | $22.62 | 2 963 412 |
| Dec 29, 2023 | $22.87 | $23.04 | $22.61 | $22.68 | 3 457 216 |
| Dec 28, 2023 | $22.80 | $23.17 | $22.69 | $22.93 | 3 527 102 |
| Dec 27, 2023 | $23.19 | $23.26 | $22.64 | $22.77 | 4 037 376 |
| Dec 26, 2023 | $22.78 | $23.12 | $22.63 | $22.94 | 4 225 114 |
| Dec 22, 2023 | $22.79 | $23.02 | $22.62 | $22.78 | 3 936 181 |
| Dec 21, 2023 | $22.01 | $22.77 | $21.95 | $22.76 | 4 259 810 |
| Dec 20, 2023 | $22.53 | $22.67 | $21.70 | $21.71 | 3 012 174 |
| Dec 19, 2023 | $22.33 | $22.51 | $21.81 | $22.50 | 4 020 359 |
| Dec 18, 2023 | $22.46 | $22.82 | $22.18 | $22.37 | 4 580 326 |
| Dec 15, 2023 | $21.93 | $22.22 | $21.49 | $21.99 | 6 582 978 |
