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 |
| Jul 25, 2023 | $24.40 | $24.82 | $24.13 | $24.48 | 4 673 810 |
| Jul 24, 2023 | $24.30 | $24.75 | $24.25 | $24.42 | 4 669 349 |
| Jul 21, 2023 | $24.77 | $24.89 | $24.17 | $24.24 | 4 819 032 |
| Jul 20, 2023 | $24.42 | $24.82 | $24.26 | $24.77 | 4 789 571 |
| Jul 19, 2023 | $24.34 | $24.72 | $23.96 | $24.01 | 4 560 114 |
| Jul 18, 2023 | $22.95 | $24.37 | $22.73 | $24.17 | 5 963 215 |
| Jul 17, 2023 | $22.46 | $22.95 | $22.21 | $22.83 | 3 809 362 |
| Jul 14, 2023 | $23.38 | $23.44 | $22.51 | $22.59 | 4 150 205 |
| Jul 13, 2023 | $23.97 | $24.47 | $23.51 | $23.54 | 5 249 765 |
| Jul 12, 2023 | $23.76 | $24.12 | $23.66 | $23.85 | 4 171 769 |
| Jul 11, 2023 | $23.19 | $24.07 | $22.93 | $23.79 | 5 380 840 |
| Jul 10, 2023 | $22.34 | $22.99 | $22.28 | $22.97 | 5 057 488 |
| Jul 07, 2023 | $21.77 | $22.99 | $21.77 | $22.45 | 6 611 897 |
| Jul 06, 2023 | $22.65 | $22.85 | $21.50 | $21.90 | 4 729 802 |
| Jul 05, 2023 | $23.30 | $23.36 | $22.92 | $22.95 | 3 084 793 |
| Jul 03, 2023 | $22.92 | $23.41 | $22.85 | $23.12 | 2 361 410 |
| Jun 30, 2023 | $23.01 | $23.34 | $22.58 | $23.03 | 4 949 513 |
| Jun 29, 2023 | $22.23 | $22.91 | $21.99 | $22.87 | 4 989 222 |
| Jun 28, 2023 | $22.62 | $22.62 | $21.87 | $22.12 | 5 360 888 |
| Jun 27, 2023 | $21.63 | $22.36 | $21.21 | $22.33 | 9 435 207 |
| Jun 26, 2023 | $21.49 | $22.59 | $21.42 | $22.10 | 6 094 127 |
| Jun 23, 2023 | $21.25 | $21.62 | $20.99 | $21.26 | 9 543 922 |
| Jun 22, 2023 | $21.68 | $22.04 | $21.47 | $21.78 | 4 348 680 |
| Jun 21, 2023 | $21.53 | $21.95 | $21.43 | $21.81 | 3 119 650 |
| Jun 20, 2023 | $22.35 | $22.41 | $21.45 | $21.55 | 4 886 544 |
