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 |
| Mar 17, 2016 | $24.62 | $24.62 | $24.62 | $24.62 | 3 634 700 |
| Mar 16, 2016 | $24.59 | $24.59 | $24.59 | $24.59 | 3 089 800 |
| Mar 15, 2016 | $24.12 | $24.12 | $24.12 | $24.12 | 2 425 700 |
| Mar 14, 2016 | $23.78 | $23.78 | $23.78 | $23.78 | 2 848 000 |
| Mar 11, 2016 | $23.73 | $23.73 | $23.73 | $23.73 | 3 457 200 |
| Mar 10, 2016 | $22.75 | $22.75 | $22.75 | $22.75 | 3 070 300 |
| Mar 09, 2016 | $22.88 | $22.88 | $22.88 | $22.88 | 3 626 200 |
| Mar 08, 2016 | $22.52 | $22.52 | $22.52 | $22.52 | 3 839 500 |
| Mar 07, 2016 | $24.02 | $24.02 | $24.02 | $24.02 | 4 396 300 |
| Mar 04, 2016 | $22.89 | $22.89 | $22.89 | $22.89 | 6 745 900 |
| Mar 03, 2016 | $23.89 | $23.89 | $23.89 | $23.89 | 4 687 200 |
| Mar 02, 2016 | $23.14 | $23.14 | $23.14 | $23.14 | 7 153 800 |
| Mar 01, 2016 | $22.47 | $22.47 | $22.47 | $22.47 | 9 191 000 |
| Feb 29, 2016 | $22.85 | $22.85 | $22.85 | $22.85 | 3 844 800 |
| Feb 26, 2016 | $24.13 | $24.13 | $24.13 | $24.13 | 3 652 800 |
| Feb 25, 2016 | $23.52 | $23.52 | $23.52 | $23.52 | 3 743 300 |
| Feb 24, 2016 | $24.04 | $24.04 | $24.04 | $24.04 | 3 475 400 |
| Feb 23, 2016 | $22.80 | $22.80 | $22.80 | $22.80 | 3 843 600 |
| Feb 22, 2016 | $24.29 | $24.29 | $24.29 | $24.29 | 1 939 400 |
| Feb 19, 2016 | $23.98 | $23.98 | $23.98 | $23.98 | 2 654 100 |
| Feb 18, 2016 | $24.64 | $24.64 | $24.64 | $24.64 | 2 849 200 |
| Feb 17, 2016 | $26.25 | $26.25 | $26.25 | $26.25 | 4 276 100 |
| Feb 16, 2016 | $24.64 | $24.64 | $24.64 | $24.64 | 2 305 500 |
| Feb 12, 2016 | $26.02 | $26.02 | $26.02 | $26.02 | 1 760 600 |
| Feb 11, 2016 | $25.16 | $25.16 | $25.16 | $25.16 | 2 209 700 |
