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 |
| Nov 08, 2023 | $27.45 | $27.70 | $26.47 | $26.75 | 3 851 412 |
| Nov 07, 2023 | $28.42 | $28.49 | $27.43 | $27.74 | 4 516 926 |
| Nov 06, 2023 | $30.08 | $30.17 | $28.30 | $28.96 | 4 866 455 |
| Nov 03, 2023 | $30.34 | $30.90 | $30.17 | $30.49 | 2 805 738 |
| Nov 02, 2023 | $29.78 | $30.44 | $29.30 | $30.43 | 3 448 212 |
| Nov 01, 2023 | $28.90 | $30.02 | $28.71 | $29.78 | 4 046 979 |
| Oct 31, 2023 | $28.84 | $29.69 | $28.52 | $29.44 | 5 387 458 |
| Oct 30, 2023 | $28.62 | $29.08 | $28.26 | $28.53 | 5 023 642 |
| Oct 27, 2023 | $29.62 | $29.74 | $28.51 | $28.89 | 7 497 936 |
| Oct 26, 2023 | $27.46 | $30.15 | $26.75 | $29.47 | 10 529 762 |
| Oct 25, 2023 | $28.11 | $28.28 | $27.65 | $28.12 | 4 232 005 |
| Oct 24, 2023 | $28.13 | $28.42 | $27.95 | $28.03 | 3 886 128 |
| Oct 23, 2023 | $27.65 | $28.20 | $27.37 | $27.86 | 3 661 125 |
| Oct 20, 2023 | $28.15 | $28.36 | $27.81 | $27.97 | 4 854 649 |
| Oct 19, 2023 | $28.41 | $29.00 | $28.21 | $28.36 | 4 354 628 |
| Oct 18, 2023 | $28.91 | $29.01 | $28.30 | $28.50 | 3 988 629 |
| Oct 17, 2023 | $27.78 | $28.85 | $27.73 | $28.72 | 6 229 211 |
| Oct 16, 2023 | $27.84 | $27.95 | $27.19 | $27.79 | 2 903 071 |
| Oct 13, 2023 | $27.78 | $27.99 | $27.38 | $27.83 | 4 194 943 |
| Oct 12, 2023 | $27.33 | $27.60 | $26.97 | $27.34 | 4 705 498 |
| Oct 11, 2023 | $26.50 | $27.21 | $26.46 | $27.15 | 2 561 868 |
| Oct 10, 2023 | $27.41 | $27.53 | $27.04 | $27.13 | 3 097 082 |
| Oct 09, 2023 | $26.16 | $27.50 | $26.16 | $27.38 | 5 030 560 |
| Oct 06, 2023 | $24.82 | $25.99 | $24.71 | $25.65 | 6 643 386 |
| Oct 05, 2023 | $23.80 | $24.67 | $23.80 | $24.56 | 7 246 165 |
