Antero Resources Corp (AR) Historical Stock Data
33.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AR is up 0.30% a day on average. There have been 18 days where Antero Resources Corp closed green and 12 days where AR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 32.34 | 33.18 | ↑$0.84 (2.60%) | 32.17 | 33.47 | 3.98M |
| 2024-11-19 | 31.39 | 31.92 | ↑$0.53 (1.69%) | 31.11 | 32.01 | 2.20M |
| 2024-11-18 | 30.68 | 31.95 | ↑$1.27 (4.14%) | 30.56 | 32.18 | 4.69M |
| 2024-11-15 | 30.43 | 30.49 | ↑$0.06 (0.20%) | 30.16 | 30.81 | 2.45M |
| 2024-11-14 | 31.35 | 30.41 | ↓$0.94 (-3.00%) | 30.25 | 31.38 | 3.66M |
| 2024-11-13 | 31.18 | 31.19 | ↑$0.01 (0.03%) | 30.87 | 31.37 | 2.56M |
| 2024-11-12 | 31.50 | 31.16 | ↓$0.34 (-1.08%) | 31.09 | 31.96 | 3.59M |
| 2024-11-11 | 30.05 | 31.67 | ↑$1.62 (5.39%) | 29.80 | 31.76 | 7.02M |
| 2024-11-08 | 28.71 | 29.23 | ↑$0.52 (1.81%) | 28.40 | 29.27 | 3.03M |
| 2024-11-07 | 28.65 | 28.67 | ↑$0.02 (0.07%) | 28.25 | 28.99 | 2.65M |
| 2024-11-06 | 28.03 | 28.65 | ↑$0.62 (2.21%) | 27.52 | 28.92 | 4.76M |
| 2024-11-05 | 26.90 | 26.69 | ↓$0.21 (-0.78%) | 26.57 | 27.15 | 2.99M |
| 2024-11-04 | 25.62 | 26.57 | ↑$0.95 (3.71%) | 25.61 | 26.85 | 3.71M |
| 2024-11-01 | 26.15 | 25.54 | ↓$0.61 (-2.33%) | 25.36 | 26.58 | 5.16M |
| 2024-10-31 | 27.71 | 25.88 | ↓$1.83 (-6.60%) | 25.87 | 28.16 | 8.37M |
| 2024-10-30 | 27.96 | 28.22 | ↑$0.26 (0.93%) | 27.74 | 28.42 | 5.31M |
| 2024-10-29 | 27.48 | 27.59 | ↑$0.11 (0.40%) | 27.04 | 27.66 | 3.63M |
| 2024-10-28 | 27.10 | 27.41 | ↑$0.31 (1.14%) | 26.88 | 27.65 | 3.57M |
| 2024-10-25 | 27.89 | 27.74 | ↓$0.15 (-0.54%) | 27.33 | 28.06 | 3.67M |
| 2024-10-24 | 27.17 | 27.69 | ↑$0.52 (1.91%) | 26.68 | 27.91 | 4.40M |
| 2024-10-23 | 26.65 | 26.94 | ↑$0.29 (1.09%) | 26.34 | 26.95 | 2.43M |
| 2024-10-22 | 27.04 | 26.56 | ↓$0.48 (-1.78%) | 26.55 | 27.14 | 2.44M |
| 2024-10-21 | 27.09 | 26.87 | ↓$0.22 (-0.81%) | 26.71 | 27.20 | 2.85M |
| 2024-10-18 | 26.92 | 26.84 | ↓$0.08 (-0.30%) | 26.25 | 26.99 | 3.02M |
| 2024-10-17 | 27.56 | 27.30 | ↓$0.26 (-0.94%) | 27.13 | 27.56 | 3.13M |
| 2024-10-16 | 27.44 | 27.24 | ↓$0.20 (-0.73%) | 27.19 | 27.65 | 3.74M |
| 2024-10-15 | 27.30 | 27.35 | ↑$0.05 (0.18%) | 27.23 | 27.64 | 3.86M |
| 2024-10-14 | 28.90 | 28.05 | ↓$0.85 (-2.94%) | 27.97 | 29.09 | 3.48M |
| 2024-10-11 | 28.56 | 29.25 | ↑$0.69 (2.42%) | 28.56 | 29.57 | 2.58M |
| 2024-10-10 | 28.60 | 28.85 | ↑$0.25 (0.87%) | 28.46 | 29.10 | 3.18M |
Create an account or log in to view more rows.
$AR Silly Bears tricks are for kids
$AR Not Selling
Hodling for thousands!
$AR jeez
$AR Very bullish action
$AR I like the stock!
$AR Stair stepping nicely
$AR let’s go down baby 😉
$AR we back
$AR oversold! Buy the dip
$AR 50% chance this will go up or down. I am a professional guys.