NYSE - Delayed Quote USD

Antero Resources Corporation (AR)

33.39 +1.95 (+6.20%)
At close: 4:02 PM EDT
33.43 +0.04 (+0.12%)
After hours: 5:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 32.00 33.61 31.68 33.39 33.39 9,886,545
Apr 24, 2024 30.75 31.72 30.46 31.44 31.44 7,273,100
Apr 23, 2024 30.34 31.41 30.00 31.02 31.02 5,841,100
Apr 22, 2024 29.27 30.75 29.06 30.37 30.37 5,516,600
Apr 19, 2024 28.81 29.38 28.80 29.29 29.29 3,519,900
Apr 18, 2024 29.24 29.52 28.76 28.86 28.86 3,845,700
Apr 17, 2024 29.92 30.14 28.96 29.16 29.16 3,861,600
Apr 16, 2024 28.90 29.29 28.11 29.12 29.12 3,160,200
Apr 15, 2024 29.79 30.05 28.84 29.00 29.00 3,200,000
Apr 12, 2024 30.47 30.79 29.57 29.79 29.79 3,029,500
Apr 11, 2024 30.65 30.78 29.67 30.18 30.18 3,700,300
Apr 10, 2024 29.97 30.52 29.82 30.49 30.49 4,595,300
Apr 9, 2024 30.23 30.42 29.57 30.23 30.23 4,171,000
Apr 8, 2024 29.52 30.18 29.21 29.97 29.97 4,560,400
Apr 5, 2024 28.89 29.33 28.58 29.29 29.29 3,460,600
Apr 4, 2024 29.50 29.81 28.79 28.96 28.96 4,001,100
Apr 3, 2024 29.69 29.69 29.22 29.41 29.41 4,841,000
Apr 2, 2024 29.18 29.51 28.92 29.51 29.51 4,511,600
Apr 1, 2024 29.49 29.50 29.01 29.39 29.39 3,767,400
Mar 28, 2024 28.85 29.32 28.75 29.00 29.00 5,788,500
Mar 27, 2024 27.20 28.74 27.16 28.72 28.72 5,629,000
Mar 26, 2024 27.59 27.74 27.25 27.32 27.32 2,952,100
Mar 25, 2024 27.13 27.72 27.11 27.46 27.46 3,514,500
Mar 22, 2024 26.80 27.17 26.64 26.99 26.99 3,403,500
Mar 21, 2024 26.64 27.17 26.57 26.87 26.87 3,452,600
Mar 20, 2024 26.19 26.85 26.09 26.69 26.69 3,978,500
Mar 19, 2024 25.50 26.21 25.45 26.07 26.07 2,863,800
Mar 18, 2024 25.85 25.94 25.45 25.60 25.60 3,576,100
Mar 15, 2024 25.91 26.24 25.64 25.81 25.81 5,920,200
Mar 14, 2024 26.07 26.26 25.62 26.18 26.18 3,340,100
Mar 13, 2024 26.05 26.58 25.98 26.06 26.06 4,756,300
Mar 12, 2024 26.70 26.72 26.01 26.18 26.18 3,511,500
Mar 11, 2024 26.46 26.54 25.84 26.32 26.32 5,158,400
Mar 8, 2024 26.53 26.85 26.41 26.65 26.65 2,649,400
Mar 7, 2024 26.85 26.96 26.43 26.48 26.48 3,474,100
Mar 6, 2024 27.05 27.26 26.55 26.87 26.87 2,881,700
Mar 5, 2024 26.65 27.30 26.55 26.95 26.95 3,945,000
Mar 4, 2024 26.60 27.01 26.44 26.74 26.74 6,356,700
Mar 1, 2024 25.87 26.42 25.71 25.92 25.92 3,760,600
Feb 29, 2024 25.49 25.90 25.31 25.70 25.70 4,418,900
Feb 28, 2024 25.45 25.79 25.30 25.46 25.46 2,650,100
Feb 27, 2024 25.73 25.84 25.35 25.41 25.41 2,964,200
Feb 26, 2024 25.60 25.93 25.18 25.42 25.42 5,318,800
Feb 23, 2024 25.23 25.48 24.63 25.21 25.21 5,581,800
Feb 22, 2024 24.80 26.03 24.43 25.69 25.69 6,551,000
Feb 21, 2024 24.85 26.49 24.82 25.63 25.63 13,923,800
Feb 20, 2024 23.83 24.01 23.25 23.41 23.41 5,742,300
Feb 16, 2024 23.62 24.19 23.31 23.97 23.97 7,117,000
Feb 15, 2024 22.68 23.78 22.01 23.52 23.52 14,262,800
Feb 14, 2024 20.89 21.33 20.56 21.21 21.21 9,348,800
Feb 13, 2024 21.16 21.28 20.77 21.00 21.00 6,271,000
Feb 12, 2024 21.20 22.01 21.15 21.50 21.50 5,174,800
Feb 9, 2024 21.50 21.70 20.96 21.14 21.14 5,457,700
Feb 8, 2024 21.17 21.79 21.16 21.63 21.63 5,237,500
Feb 7, 2024 21.66 21.74 21.23 21.36 21.36 3,066,400
Feb 6, 2024 21.13 21.88 21.02 21.54 21.54 3,288,500
Feb 5, 2024 21.71 21.71 21.11 21.12 21.12 3,341,900
Feb 2, 2024 22.09 22.20 21.66 21.89 21.89 2,749,600
Feb 1, 2024 22.48 22.61 21.84 22.16 22.16 3,679,300
Jan 31, 2024 22.90 23.01 22.34 22.34 22.34 3,926,000
Jan 30, 2024 22.31 23.15 22.23 22.93 22.93 3,931,300
Jan 29, 2024 22.58 22.63 22.06 22.58 22.58 4,025,200
Jan 26, 2024 22.79 22.88 22.28 22.68 22.68 5,238,400
Jan 25, 2024 22.80 22.88 22.20 22.80 22.80 5,081,600
Jan 24, 2024 22.23 22.71 22.15 22.54 22.54 2,918,600
Jan 23, 2024 21.74 22.07 21.58 21.92 21.92 3,245,500
Jan 22, 2024 21.56 21.91 21.42 21.64 21.64 4,527,600
Jan 19, 2024 21.63 21.95 21.32 21.90 21.90 4,939,200
Jan 18, 2024 22.24 22.34 21.65 21.90 21.90 4,637,300
Jan 17, 2024 21.75 22.45 21.65 22.11 22.11 4,608,300
Jan 16, 2024 22.85 23.31 22.00 22.02 22.02 5,495,300
Jan 12, 2024 23.35 23.70 22.91 23.45 23.45 4,952,800
Jan 11, 2024 22.99 23.53 22.66 22.75 22.75 5,602,600
Jan 10, 2024 22.94 23.00 22.47 22.89 22.89 5,539,900
Jan 9, 2024 23.31 23.76 22.82 23.44 23.44 6,214,200
Jan 8, 2024 22.46 23.26 22.05 23.01 23.01 7,462,400
Jan 5, 2024 22.38 23.25 22.22 23.25 23.25 9,297,200
Jan 4, 2024 23.27 23.28 22.33 22.39 22.39 6,270,700
Jan 3, 2024 22.24 23.06 22.17 22.77 22.77 5,567,900
Jan 2, 2024 23.00 23.12 22.49 22.62 22.62 3,299,500
Dec 29, 2023 22.87 23.04 22.61 22.68 22.68 3,968,300
Dec 28, 2023 22.80 23.18 22.69 22.93 22.93 3,685,600
Dec 27, 2023 23.19 23.26 22.64 22.75 22.75 4,049,400
Dec 26, 2023 22.78 23.12 22.63 22.94 22.94 5,142,600
Dec 22, 2023 22.79 23.02 22.62 22.78 22.78 3,937,500
Dec 21, 2023 22.01 22.77 21.95 22.76 22.76 4,404,600
Dec 20, 2023 22.53 22.67 21.70 21.71 21.71 3,487,800
Dec 19, 2023 22.33 22.51 21.81 22.50 22.50 4,108,200
Dec 18, 2023 22.46 22.82 22.18 22.37 22.37 5,305,500
Dec 15, 2023 21.93 22.22 21.48 21.99 21.99 14,949,300
Dec 14, 2023 21.68 22.28 21.29 21.87 21.87 7,863,800
Dec 13, 2023 20.41 21.09 20.34 21.05 21.05 6,708,300
Dec 12, 2023 20.57 20.70 20.10 20.37 20.37 7,138,200
Dec 11, 2023 20.15 21.28 20.13 21.19 21.19 6,918,200
Dec 8, 2023 21.10 21.18 20.70 20.92 20.92 5,919,500
Dec 7, 2023 21.71 21.92 20.88 21.00 21.00 7,922,600
Dec 6, 2023 22.37 22.86 21.73 21.77 21.77 6,731,100
Dec 5, 2023 23.19 23.42 22.53 22.54 22.54 4,788,900
Dec 4, 2023 23.04 23.48 22.91 23.03 23.03 4,889,300
Dec 1, 2023 23.52 24.48 23.37 23.88 23.88 3,315,400
Nov 30, 2023 24.03 24.53 23.31 23.63 23.63 6,402,200
Nov 29, 2023 24.15 24.27 23.64 23.66 23.66 4,337,900
Nov 28, 2023 24.25 24.37 23.90 24.03 24.03 3,239,800
Nov 27, 2023 24.80 24.87 24.08 24.32 24.32 4,762,500
Nov 24, 2023 24.71 25.22 24.66 25.13 25.13 1,320,300
Nov 22, 2023 24.42 25.16 24.28 25.07 25.07 3,028,100
Nov 21, 2023 25.06 25.17 24.72 24.85 24.85 3,847,400
Nov 20, 2023 25.65 25.67 25.17 25.22 25.22 5,013,300
Nov 17, 2023 25.51 25.86 25.26 25.62 25.62 3,688,600
Nov 16, 2023 26.56 26.75 25.05 25.52 25.52 7,086,700
Nov 15, 2023 26.59 27.29 26.49 26.85 26.85 3,383,400
Nov 14, 2023 26.31 26.95 26.23 26.41 26.41 3,532,600
Nov 13, 2023 26.07 26.67 25.74 26.32 26.32 3,344,800
Nov 10, 2023 26.45 26.49 25.68 25.73 25.73 3,558,400
Nov 9, 2023 26.90 26.97 26.09 26.19 26.19 5,483,100
Nov 8, 2023 27.45 27.70 26.47 26.75 26.75 3,902,300
Nov 7, 2023 28.42 28.49 27.43 27.74 27.74 4,715,600
Nov 6, 2023 30.08 30.17 28.30 28.96 28.96 4,911,300
Nov 3, 2023 30.34 30.90 30.17 30.49 30.49 3,233,900
Nov 2, 2023 29.78 30.44 29.30 30.43 30.43 3,496,200
Nov 1, 2023 28.90 30.02 28.71 29.78 29.78 4,101,700
Oct 31, 2023 28.84 29.69 28.49 29.44 29.44 5,390,900
Oct 30, 2023 28.62 29.08 28.26 28.53 28.53 5,115,100
Oct 27, 2023 29.62 29.74 28.51 28.89 28.89 7,586,100
Oct 26, 2023 27.46 30.15 26.75 29.47 29.47 10,589,400
Oct 25, 2023 28.11 28.28 27.65 28.12 28.12 4,297,900
Oct 24, 2023 28.13 28.42 27.95 28.03 28.03 4,043,900
Oct 23, 2023 27.65 28.20 27.37 27.86 27.86 4,079,900
Oct 20, 2023 28.15 28.36 27.81 27.97 27.97 5,008,300
Oct 19, 2023 28.41 29.00 28.21 28.36 28.36 4,537,500
Oct 18, 2023 28.91 29.01 28.30 28.50 28.50 3,989,300
Oct 17, 2023 27.78 28.85 27.73 28.72 28.72 6,519,900
Oct 16, 2023 27.84 27.95 27.19 27.79 27.79 2,981,900
Oct 13, 2023 27.78 27.99 27.38 27.83 27.83 4,252,500
Oct 12, 2023 27.33 27.60 26.97 27.34 27.34 4,783,700
Oct 11, 2023 26.50 27.21 26.46 27.15 27.15 2,601,600
Oct 10, 2023 27.41 27.53 27.04 27.13 27.13 3,200,400
Oct 9, 2023 26.16 27.50 26.16 27.38 27.38 6,056,000
Oct 6, 2023 24.82 25.99 24.67 25.65 25.65 6,643,400
Oct 5, 2023 23.80 24.67 23.77 24.56 24.56 7,250,300
Oct 4, 2023 24.30 24.30 23.58 23.90 23.90 4,528,000
Oct 3, 2023 24.21 24.35 23.74 24.27 24.27 5,568,600
Oct 2, 2023 25.29 25.33 23.86 24.19 24.19 4,484,800
Sep 29, 2023 25.46 25.76 25.22 25.38 25.38 4,016,800
Sep 28, 2023 24.88 25.74 24.58 25.45 25.45 4,823,300
Sep 27, 2023 24.78 25.26 24.59 24.93 24.93 4,847,400
Sep 26, 2023 23.73 24.74 23.67 24.27 24.27 5,393,000
Sep 25, 2023 23.73 24.19 23.65 24.08 24.08 4,151,300
Sep 22, 2023 24.18 24.46 23.81 23.82 23.82 2,651,200
Sep 21, 2023 25.11 25.11 23.92 24.05 24.05 4,869,100
Sep 20, 2023 25.48 25.99 24.92 24.96 24.96 5,368,000
Sep 19, 2023 26.52 26.60 25.92 25.92 25.92 3,481,600
Sep 18, 2023 26.65 26.85 26.10 26.20 26.20 3,255,900
Sep 15, 2023 26.94 27.28 26.29 26.50 26.50 9,398,300
Sep 14, 2023 27.58 27.64 26.80 27.34 27.34 3,369,300
Sep 13, 2023 27.07 27.35 26.78 27.10 27.10 2,785,300
Sep 12, 2023 26.60 27.11 26.35 27.05 27.05 3,493,200
Sep 11, 2023 27.06 27.22 25.88 26.09 26.09 4,563,200
Sep 8, 2023 27.01 27.48 26.78 26.80 26.80 3,891,900
Sep 7, 2023 26.86 27.18 26.52 26.67 26.67 4,345,200
Sep 6, 2023 26.87 27.28 26.56 26.85 26.85 3,527,300
Sep 5, 2023 28.00 28.23 27.07 27.13 27.13 3,943,400
Sep 1, 2023 28.09 28.26 27.68 28.19 28.19 3,332,900
Aug 31, 2023 27.19 27.89 26.95 27.67 27.67 4,294,900
Aug 30, 2023 26.74 27.46 26.63 27.18 27.18 3,268,400
Aug 29, 2023 26.44 26.75 26.13 26.73 26.73 3,582,700
Aug 28, 2023 26.88 27.05 26.21 26.45 26.45 3,080,800
Aug 25, 2023 26.25 26.52 25.94 26.36 26.36 3,019,800
Aug 24, 2023 25.58 26.51 25.50 26.11 26.11 3,577,100
Aug 23, 2023 26.63 26.69 25.79 25.86 25.86 5,374,700
Aug 22, 2023 27.79 27.87 26.91 26.94 26.94 3,752,500
Aug 21, 2023 27.51 27.93 27.31 27.78 27.78 3,802,000
Aug 18, 2023 27.35 27.52 26.50 27.09 27.09 6,291,500
Aug 17, 2023 27.74 28.16 27.44 27.73 27.73 5,015,200
Aug 16, 2023 27.35 27.58 26.85 27.10 27.10 4,110,000
Aug 15, 2023 27.37 27.48 26.93 27.38 27.38 4,889,900
Aug 14, 2023 27.72 27.91 27.46 27.80 27.80 3,671,300
Aug 11, 2023 27.72 28.36 27.67 27.78 27.78 4,116,700
Aug 10, 2023 28.75 28.96 27.40 27.91 27.91 6,565,200
Aug 9, 2023 29.50 29.62 28.55 28.80 28.80 6,235,900
Aug 8, 2023 27.05 28.36 26.93 28.24 28.24 4,169,200
Aug 7, 2023 27.85 28.11 27.48 27.67 27.67 4,479,300
Aug 4, 2023 27.70 28.30 27.29 27.52 27.52 4,993,400
Aug 3, 2023 26.57 27.77 26.44 27.56 27.56 5,447,600
Aug 2, 2023 26.72 26.78 26.08 26.21 26.21 5,460,500
Aug 1, 2023 26.36 27.28 26.16 27.12 27.12 6,691,000
Jul 31, 2023 26.72 26.94 26.35 26.75 26.75 6,340,000
Jul 28, 2023 25.96 27.05 25.79 26.68 26.68 6,691,200
Jul 27, 2023 25.38 26.15 24.90 25.40 25.40 11,082,800
Jul 26, 2023 24.09 24.65 23.82 24.53 24.53 6,838,400
Jul 25, 2023 24.40 24.82 24.12 24.48 24.48 4,690,200
Jul 24, 2023 24.30 24.75 24.24 24.42 24.42 5,083,800
Jul 21, 2023 24.77 24.89 24.17 24.24 24.24 4,938,400
Jul 20, 2023 24.42 24.82 24.26 24.77 24.77 4,861,600
Jul 19, 2023 24.34 24.72 23.95 24.01 24.01 4,903,900
Jul 18, 2023 22.95 24.37 22.73 24.17 24.17 6,066,700
Jul 17, 2023 22.46 22.95 22.21 22.83 22.83 3,847,900
Jul 14, 2023 23.38 23.44 22.51 22.59 22.59 4,180,900
Jul 13, 2023 23.97 24.47 23.51 23.54 23.54 5,250,800
Jul 12, 2023 23.76 24.13 23.66 23.85 23.85 4,441,900
Jul 11, 2023 23.19 24.07 22.92 23.79 23.79 5,382,600
Jul 10, 2023 22.34 22.99 22.28 22.97 22.97 5,164,700
Jul 7, 2023 21.77 22.99 21.77 22.45 22.45 6,667,900
Jul 6, 2023 22.65 22.85 21.50 21.90 21.90 4,729,800
Jul 5, 2023 23.30 23.36 22.91 22.95 22.95 3,586,000
Jul 3, 2023 22.92 23.41 22.85 23.12 23.12 2,384,200
Jun 30, 2023 23.01 23.34 22.58 23.03 23.03 5,054,800
Jun 29, 2023 22.23 22.91 21.99 22.87 22.87 5,341,400
Jun 28, 2023 22.62 22.62 21.87 22.12 22.12 5,438,400
Jun 27, 2023 21.63 22.36 21.21 22.33 22.33 9,554,900
Jun 26, 2023 21.49 22.59 21.42 22.10 22.10 6,120,800
Jun 23, 2023 21.25 21.62 20.99 21.26 21.26 9,543,900
Jun 22, 2023 21.68 22.04 21.47 21.78 21.78 4,433,400
Jun 21, 2023 21.53 21.95 21.43 21.81 21.81 3,444,800
Jun 20, 2023 22.35 22.41 21.44 21.55 21.55 4,889,100
Jun 16, 2023 21.97 22.78 21.77 22.46 22.46 12,427,700
Jun 15, 2023 20.75 22.37 20.75 21.76 21.76 7,358,600
Jun 14, 2023 21.58 21.67 20.51 20.67 20.67 6,282,300
Jun 13, 2023 21.13 21.69 21.03 21.33 21.33 5,462,000
Jun 12, 2023 21.04 21.25 20.55 20.71 20.71 4,961,100
Jun 9, 2023 21.70 21.90 21.19 21.31 21.31 5,661,800
Jun 8, 2023 22.07 22.15 21.15 21.90 21.90 6,506,300
Jun 7, 2023 21.20 22.37 21.15 22.22 22.22 5,633,700
Jun 6, 2023 20.50 21.42 20.40 20.98 20.98 4,796,400
Jun 5, 2023 21.99 22.00 20.69 20.73 20.73 4,706,900
Jun 2, 2023 20.68 21.65 20.50 21.32 21.32 4,849,900
Jun 1, 2023 20.32 20.74 20.02 20.16 20.16 4,480,300
May 31, 2023 20.58 20.77 20.13 20.41 20.41 5,155,300
May 30, 2023 21.05 21.13 19.91 20.59 20.59 9,821,100
May 26, 2023 22.56 22.56 21.55 21.67 21.67 5,768,300
May 25, 2023 22.76 23.06 22.39 22.54 22.54 4,723,800
May 24, 2023 23.51 23.56 23.03 23.34 23.34 4,196,700
May 23, 2023 24.09 24.15 23.46 23.50 23.50 4,065,000
May 22, 2023 23.20 24.03 23.08 23.80 23.80 5,375,400
May 19, 2023 24.18 24.59 23.45 23.70 23.70 8,647,300
May 18, 2023 21.80 23.76 21.74 23.71 23.71 8,601,500
May 17, 2023 22.18 22.27 21.59 21.84 21.84 6,272,500
May 16, 2023 22.50 22.82 22.00 22.02 22.02 5,194,800
May 15, 2023 22.10 22.98 22.10 22.52 22.52 7,498,000
May 12, 2023 21.11 21.81 20.71 21.70 21.70 5,536,000
May 11, 2023 20.70 20.98 20.51 20.92 20.92 3,518,800
May 10, 2023 21.33 21.33 20.73 21.03 21.03 4,180,800
May 9, 2023 20.77 21.38 20.67 21.10 21.10 4,379,700
May 8, 2023 21.69 21.80 20.91 20.91 20.91 4,269,100
May 5, 2023 20.68 21.44 20.57 21.10 21.10 5,401,500
May 4, 2023 20.55 20.90 20.06 20.10 20.10 4,577,800
May 3, 2023 20.74 21.14 20.45 20.57 20.57 5,317,000
May 2, 2023 21.55 21.72 20.71 21.11 21.11 7,460,400
May 1, 2023 22.60 22.83 21.78 22.04 22.04 6,396,200
Apr 28, 2023 22.03 23.31 21.92 22.99 22.99 8,821,700
Apr 27, 2023 21.68 21.95 20.92 21.83 21.83 10,548,100
Apr 26, 2023 21.89 22.33 21.55 21.81 21.81 6,578,700

Related Tickers

RRC Range Resources Corporation
37.65
-0.32%
 
EQT EQT Corporation
40.41
+2.49%
 
SWN Southwestern Energy Company
7.65
+0.79%
 
MTDR Matador Resources Company
65.58
+0.44%
 
CRK Comstock Resources, Inc.
10.30
+1.48%
 
CHK Chesapeake Energy Corporation
91.47
+0.86%
 
APA APA Corporation
32.36
+0.97%
 
PR Permian Resources Corporation
17.33
+0.41%
 
SM SM Energy Company
50.44
+0.86%
 
CNX CNX Resources Corporation
23.94
-1.12%