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 |
| Feb 10, 2016 | $25.96 | $25.96 | $25.96 | $25.96 | 2 081 700 |
| Feb 09, 2016 | $26.23 | $26.23 | $26.23 | $26.23 | 2 436 300 |
| Feb 08, 2016 | $27.70 | $27.70 | $27.70 | $27.70 | 3 483 200 |
| Feb 05, 2016 | $27.17 | $27.17 | $27.17 | $27.17 | 3 257 800 |
| Feb 04, 2016 | $27.04 | $27.04 | $27.04 | $27.04 | 4 727 300 |
| Feb 03, 2016 | $26.66 | $26.66 | $26.66 | $26.66 | 2 893 700 |
| Feb 02, 2016 | $25.85 | $25.85 | $25.85 | $25.85 | 2 791 900 |
| Feb 01, 2016 | $26.88 | $26.88 | $26.88 | $26.88 | 4 923 600 |
| Jan 29, 2016 | $27.17 | $27.17 | $27.17 | $27.17 | 2 676 900 |
| Jan 28, 2016 | $26.00 | $26.00 | $26.00 | $26.00 | 2 804 200 |
| Jan 27, 2016 | $25.50 | $25.50 | $25.50 | $25.50 | 3 894 200 |
| Jan 26, 2016 | $24.96 | $24.96 | $24.96 | $24.96 | 3 117 300 |
| Jan 25, 2016 | $23.06 | $23.06 | $23.06 | $23.06 | 3 133 500 |
| Jan 22, 2016 | $23.90 | $23.90 | $23.90 | $23.90 | 4 046 800 |
| Jan 21, 2016 | $24.22 | $24.22 | $24.22 | $24.22 | 3 508 200 |
| Jan 20, 2016 | $22.99 | $22.99 | $22.99 | $22.99 | 4 370 100 |
| Jan 19, 2016 | $20.89 | $20.89 | $20.89 | $20.89 | 2 463 900 |
| Jan 15, 2016 | $21.68 | $21.68 | $21.68 | $21.68 | 2 878 300 |
| Jan 14, 2016 | $20.66 | $20.66 | $20.66 | $20.66 | 3 372 100 |
| Jan 13, 2016 | $19.90 | $19.90 | $19.90 | $19.90 | 2 474 500 |
| Jan 12, 2016 | $19.95 | $19.95 | $19.95 | $19.95 | 2 026 600 |
| Jan 11, 2016 | $20.18 | $20.18 | $20.18 | $20.18 | 2 297 800 |
| Jan 08, 2016 | $22.26 | $22.26 | $22.26 | $22.26 | 2 785 200 |
| Jan 07, 2016 | $20.95 | $20.95 | $20.95 | $20.95 | 3 671 500 |
| Jan 06, 2016 | $19.77 | $19.77 | $19.77 | $19.77 | 2 927 200 |
