Antero Resources Corp (AR) Historical Stock Data
30.93 ↑0.07 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AR is down -0.10% a day on average. There have been 13 days where Antero Resources Corp closed green and 17 days where AR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.80 | 30.93 | ↑$0.13 (0.42%) | 30.60 | 31.75 | 6.56M |
| 2024-12-19 | 31.48 | 30.86 | ↓$0.62 (-1.97%) | 30.78 | 31.61 | 3.61M |
| 2024-12-18 | 31.65 | 30.55 | ↓$1.10 (-3.48%) | 30.53 | 32.08 | 3.75M |
| 2024-12-17 | 31.12 | 31.59 | ↑$0.47 (1.51%) | 30.68 | 31.64 | 3.76M |
| 2024-12-16 | 32.44 | 31.58 | ↓$0.86 (-2.65%) | 31.48 | 32.44 | 2.28M |
| 2024-12-13 | 32.98 | 32.37 | ↓$0.61 (-1.85%) | 32.22 | 33.25 | 2.93M |
| 2024-12-12 | 32.78 | 33.05 | ↑$0.27 (0.82%) | 32.43 | 33.47 | 3.41M |
| 2024-12-11 | 31.43 | 32.90 | ↑$1.47 (4.68%) | 31.28 | 32.95 | 4.26M |
| 2024-12-10 | 31.19 | 31.05 | ↓$0.14 (-0.45%) | 30.92 | 31.89 | 2.63M |
| 2024-12-09 | 31.69 | 31.19 | ↓$0.50 (-1.58%) | 31.12 | 31.91 | 3.45M |
| 2024-12-06 | 31.69 | 31.09 | ↓$0.60 (-1.89%) | 30.69 | 31.74 | 3.52M |
| 2024-12-05 | 32.16 | 31.76 | ↓$0.40 (-1.24%) | 31.70 | 32.58 | 3.08M |
| 2024-12-04 | 32.05 | 31.52 | ↓$0.53 (-1.65%) | 31.26 | 32.15 | 2.84M |
| 2024-12-03 | 31.92 | 32.08 | ↑$0.16 (0.50%) | 31.42 | 32.16 | 4.08M |
| 2024-12-02 | 32.29 | 31.79 | ↓$0.50 (-1.55%) | 31.48 | 32.53 | 3.81M |
| 2024-11-29 | 32.75 | 32.69 | ↓$0.06 (-0.18%) | 32.56 | 33.00 | 1.91M |
| 2024-11-27 | 32.64 | 32.48 | ↓$0.16 (-0.49%) | 32.29 | 32.95 | 3.84M |
| 2024-11-26 | 33.11 | 33.09 | ↓$0.02 (-0.06%) | 32.82 | 33.49 | 2.75M |
| 2024-11-25 | 33.96 | 33.23 | ↓$0.73 (-2.15%) | 33.12 | 34.65 | 6.04M |
| 2024-11-22 | 33.06 | 33.11 | ↑$0.05 (0.15%) | 32.81 | 33.61 | 4.41M |
| 2024-11-21 | 33.99 | 33.40 | ↓$0.59 (-1.74%) | 33.25 | 34.58 | 6.87M |
| 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 |
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.