NYSE:AR
Antero Resources Stock Price (Quote)
$34.02
-0.330 (-0.96%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.11 | $35.00 | Wednesday, 8th May 2024 AR stock ended at $34.02. This is 0.96% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.15% from a day low at $33.92 to a day high of $34.65. |
| 90 days | $20.57 | $35.00 | |
| 52 weeks | $19.91 | $35.00 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $24.21 | $24.35 | $23.74 | $24.27 | 5 524 718 |
| Oct 02, 2023 | $25.29 | $25.33 | $23.86 | $24.19 | 3 890 615 |
| Sep 29, 2023 | $25.46 | $25.76 | $25.22 | $25.38 | 3 947 013 |
| Sep 28, 2023 | $24.88 | $25.74 | $24.58 | $25.45 | 4 818 895 |
| Sep 27, 2023 | $24.78 | $25.26 | $24.59 | $24.93 | 4 323 384 |
| Sep 26, 2023 | $23.73 | $24.74 | $23.67 | $24.27 | 5 210 351 |
| Sep 25, 2023 | $23.73 | $24.18 | $23.55 | $24.08 | 4 151 282 |
| Sep 22, 2023 | $24.18 | $24.45 | $23.81 | $23.82 | 2 651 157 |
| Sep 21, 2023 | $25.11 | $25.11 | $23.92 | $24.05 | 4 788 315 |
| Sep 20, 2023 | $25.48 | $25.99 | $24.92 | $24.96 | 5 333 792 |
| Sep 19, 2023 | $26.52 | $26.60 | $25.92 | $25.92 | 3 449 534 |
| Sep 18, 2023 | $26.65 | $26.82 | $26.10 | $26.20 | 3 133 347 |
| Sep 15, 2023 | $26.94 | $27.28 | $26.29 | $26.50 | 8 559 370 |
| Sep 14, 2023 | $27.58 | $27.64 | $26.80 | $27.34 | 3 223 916 |
| Sep 13, 2023 | $27.07 | $27.35 | $26.78 | $27.10 | 2 727 607 |
| Sep 12, 2023 | $26.60 | $27.11 | $26.35 | $27.05 | 3 421 315 |
| Sep 11, 2023 | $27.06 | $27.22 | $25.88 | $26.09 | 4 449 867 |
| Sep 08, 2023 | $27.01 | $27.48 | $26.78 | $26.80 | 3 870 708 |
| Sep 07, 2023 | $26.86 | $27.18 | $26.52 | $26.67 | 4 253 649 |
| Sep 06, 2023 | $26.87 | $27.28 | $26.57 | $26.85 | 3 282 802 |
| Sep 05, 2023 | $28.00 | $28.22 | $27.07 | $27.13 | 3 943 437 |
| Sep 01, 2023 | $28.09 | $28.26 | $27.68 | $28.19 | 3 165 175 |
| Aug 31, 2023 | $27.19 | $27.89 | $26.95 | $27.67 | 4 292 700 |
| Aug 30, 2023 | $26.74 | $27.46 | $26.64 | $27.18 | 2 874 581 |
| Aug 29, 2023 | $26.44 | $26.75 | $26.15 | $26.73 | 3 483 364 |
