14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $28.76 $35.07 Friday, 17th May 2024 AR stock ended at $35.00. This is 2.49% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.26% from a day low at $34.30 to a day high of $35.07.
90 days $23.25 $35.07
52 weeks $19.91 $35.07

Historical Antero Resources Corporation prices

Date Open High Low Close Volume
Jun 07, 2016 $30.10 $30.10 $30.10 $30.10 2 540 422
Jun 06, 2016 $29.31 $29.31 $29.31 $29.31 2 266 020
Jun 03, 2016 $28.86 $28.86 $28.86 $28.86 1 419 864
Jun 02, 2016 $28.89 $28.89 $28.89 $28.89 1 587 583
Jun 01, 2016 $29.13 $29.13 $29.13 $29.13 2 455 474
May 31, 2016 $29.03 $29.03 $29.03 $29.03 6 697 342
May 27, 2016 $28.02 $28.02 $28.02 $28.02 1 456 600
May 26, 2016 $27.73 $27.73 $27.73 $27.73 2 092 099
May 25, 2016 $27.92 $27.92 $27.92 $27.92 2 057 568
May 24, 2016 $27.26 $27.26 $27.26 $27.26 2 200 685
May 23, 2016 $27.12 $27.12 $27.12 $27.12 2 357 335
May 20, 2016 $26.47 $26.47 $26.47 $26.47 1 994 746
May 19, 2016 $26.21 $26.21 $26.21 $26.21 1 952 167
May 18, 2016 $26.36 $26.36 $26.36 $26.36 2 051 951
May 17, 2016 $27.19 $27.19 $27.19 $27.19 3 294 725
May 16, 2016 $26.01 $26.01 $26.01 $26.01 2 804 994
May 13, 2016 $25.50 $25.50 $25.50 $25.50 1 792 662
May 12, 2016 $25.89 $25.89 $25.89 $25.89 2 687 839
May 11, 2016 $26.02 $26.02 $26.02 $26.02 2 498 650
May 10, 2016 $26.04 $26.04 $26.04 $26.04 1 767 439
May 09, 2016 $25.49 $25.49 $25.49 $25.49 2 222 926
May 06, 2016 $25.90 $25.90 $25.90 $25.90 2 429 434
May 05, 2016 $25.80 $25.80 $25.80 $25.80 3 194 908
May 04, 2016 $25.90 $25.90 $25.90 $25.90 3 473 044
May 03, 2016 $25.85 $25.85 $25.85 $25.85 3 316 608

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AR stock historical prices to predict future price movements?
Trend Analysis: Examine the AR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Antero Resources Corporation

Antero Resources Antero Resources Corporation, an independent oil and natural gas company, acquires, explores for, develops, and produces natural gas, natural gas liquids, and oil properties in the United States. As of December 31, 2021, it had approximately 502,000 net acres in the Appalachian Basin; and 174,000 net acres in the Upper Devonian Shale. The company also owned and operated 494 miles of gas gathering pipelines in the Appalachian Basin; and 21 compres... AR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT