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 |
| Dec 14, 2023 | $21.68 | $22.28 | $21.30 | $21.87 | 7 817 992 |
| Dec 13, 2023 | $20.41 | $21.09 | $20.35 | $21.05 | 6 698 828 |
| Dec 12, 2023 | $20.57 | $20.70 | $20.10 | $20.37 | 7 088 043 |
| Dec 11, 2023 | $20.15 | $21.28 | $20.13 | $21.19 | 6 769 924 |
| Dec 08, 2023 | $21.10 | $21.18 | $20.70 | $20.92 | 5 914 601 |
| Dec 07, 2023 | $21.71 | $21.92 | $20.88 | $21.00 | 7 680 639 |
| Dec 06, 2023 | $22.37 | $22.86 | $21.73 | $21.77 | 6 474 091 |
| Dec 05, 2023 | $23.19 | $23.42 | $22.53 | $22.54 | 4 201 344 |
| Dec 04, 2023 | $23.04 | $23.48 | $22.91 | $23.03 | 4 800 979 |
| Dec 01, 2023 | $23.52 | $24.48 | $23.46 | $23.88 | 3 063 104 |
| Nov 30, 2023 | $24.03 | $24.53 | $23.32 | $23.63 | 6 400 992 |
| Nov 29, 2023 | $24.15 | $24.27 | $23.64 | $23.66 | 3 905 986 |
| Nov 28, 2023 | $24.25 | $24.37 | $23.91 | $24.03 | 3 236 419 |
| Nov 27, 2023 | $24.80 | $24.87 | $24.08 | $24.32 | 4 684 051 |
| Nov 24, 2023 | $24.71 | $25.22 | $24.66 | $25.13 | 1 316 345 |
| Nov 22, 2023 | $24.42 | $25.16 | $24.28 | $25.07 | 2 982 256 |
| Nov 21, 2023 | $25.06 | $25.17 | $24.72 | $24.85 | 3 454 038 |
| Nov 20, 2023 | $25.65 | $25.67 | $25.17 | $25.22 | 4 835 862 |
| Nov 17, 2023 | $25.51 | $25.86 | $25.26 | $25.62 | 3 688 305 |
| Nov 16, 2023 | $26.56 | $26.75 | $25.05 | $25.52 | 6 616 278 |
| Nov 15, 2023 | $26.59 | $27.29 | $26.49 | $26.85 | 3 368 299 |
| Nov 14, 2023 | $26.31 | $26.95 | $26.23 | $26.41 | 3 532 541 |
| Nov 13, 2023 | $26.07 | $26.67 | $25.74 | $26.32 | 3 254 898 |
| Nov 10, 2023 | $26.45 | $26.49 | $25.68 | $25.73 | 3 212 277 |
| Nov 09, 2023 | $26.90 | $26.97 | $26.09 | $26.19 | 5 442 257 |
