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 |
| Aug 29, 2023 | $26.44 | $26.75 | $26.15 | $26.73 | 3 483 364 |
| Aug 28, 2023 | $26.88 | $27.05 | $26.21 | $26.45 | 3 049 555 |
| Aug 25, 2023 | $26.25 | $26.52 | $25.94 | $26.36 | 2 948 712 |
| Aug 24, 2023 | $25.58 | $26.51 | $25.50 | $26.11 | 3 509 448 |
| Aug 23, 2023 | $26.63 | $26.69 | $25.79 | $25.86 | 5 338 907 |
| Aug 22, 2023 | $27.79 | $27.87 | $26.91 | $26.94 | 3 752 446 |
| Aug 21, 2023 | $27.51 | $27.93 | $27.31 | $27.78 | 3 696 246 |
| Aug 18, 2023 | $27.35 | $27.52 | $26.50 | $27.09 | 6 252 959 |
| Aug 17, 2023 | $27.74 | $28.16 | $27.44 | $27.73 | 4 559 276 |
| Aug 16, 2023 | $27.35 | $27.58 | $26.85 | $27.10 | 4 056 257 |
| Aug 15, 2023 | $27.37 | $27.47 | $26.93 | $27.38 | 4 888 552 |
| Aug 14, 2023 | $27.72 | $27.91 | $27.46 | $27.80 | 3 671 285 |
| Aug 11, 2023 | $27.72 | $28.35 | $27.67 | $27.78 | 3 835 980 |
| Aug 10, 2023 | $28.75 | $28.95 | $27.40 | $27.91 | 6 555 706 |
| Aug 09, 2023 | $29.50 | $29.62 | $28.55 | $28.80 | 6 182 069 |
| Aug 08, 2023 | $27.05 | $28.36 | $26.93 | $28.24 | 4 169 227 |
| Aug 07, 2023 | $27.85 | $28.11 | $27.48 | $27.67 | 4 386 593 |
| Aug 04, 2023 | $27.70 | $28.30 | $27.29 | $27.52 | 4 936 313 |
| Aug 03, 2023 | $26.57 | $27.77 | $26.50 | $27.56 | 5 380 168 |
| Aug 02, 2023 | $26.72 | $26.76 | $26.08 | $26.21 | 5 421 680 |
| Aug 01, 2023 | $26.36 | $27.28 | $26.16 | $27.12 | 5 734 052 |
| Jul 31, 2023 | $26.72 | $26.94 | $26.35 | $26.75 | 6 104 684 |
| Jul 28, 2023 | $25.96 | $27.05 | $25.79 | $26.68 | 6 488 922 |
| Jul 27, 2023 | $25.38 | $26.15 | $24.90 | $25.40 | 11 032 822 |
| Jul 26, 2023 | $24.09 | $24.65 | $23.82 | $24.53 | 6 739 034 |
