Antero Resources Corp (AR) Historical Stock Data
33.80 ↑0.41 (1.23%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AR is up 0.68% a day on average. There have been 19 days where Antero Resources Corp closed green and 11 days where AR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.01 | 33.80 | ↑$0.79 (2.39%) | 32.71 | 34.24 | 7.92M |
| 2024-04-25 | 32.00 | 33.39 | ↑$1.39 (4.34%) | 31.68 | 33.61 | 10.08M |
| 2024-04-24 | 30.75 | 31.44 | ↑$0.69 (2.24%) | 30.46 | 31.72 | 7.27M |
| 2024-04-23 | 30.34 | 31.02 | ↑$0.68 (2.24%) | 30.00 | 31.41 | 5.84M |
| 2024-04-22 | 29.27 | 30.37 | ↑$1.10 (3.76%) | 29.06 | 30.75 | 5.52M |
| 2024-04-19 | 28.81 | 29.29 | ↑$0.48 (1.67%) | 28.80 | 29.38 | 3.53M |
| 2024-04-18 | 29.24 | 28.86 | ↓$0.38 (-1.30%) | 28.76 | 29.52 | 3.85M |
| 2024-04-17 | 29.92 | 29.16 | ↓$0.76 (-2.54%) | 28.96 | 30.14 | 3.86M |
| 2024-04-16 | 28.90 | 29.12 | ↑$0.22 (0.76%) | 28.11 | 29.29 | 3.16M |
| 2024-04-15 | 29.79 | 29.00 | ↓$0.79 (-2.65%) | 28.84 | 30.05 | 3.20M |
| 2024-04-12 | 30.47 | 29.79 | ↓$0.68 (-2.23%) | 29.57 | 30.79 | 3.03M |
| 2024-04-11 | 30.65 | 30.18 | ↓$0.47 (-1.53%) | 29.67 | 30.78 | 3.70M |
| 2024-04-10 | 29.97 | 30.49 | ↑$0.52 (1.74%) | 29.82 | 30.52 | 4.60M |
| 2024-04-09 | 30.23 | 30.23 | ↑$0.00 (0.00%) | 29.57 | 30.42 | 4.17M |
| 2024-04-08 | 29.52 | 29.97 | ↑$0.45 (1.52%) | 29.21 | 30.18 | 4.56M |
| 2024-04-05 | 28.89 | 29.29 | ↑$0.40 (1.38%) | 28.58 | 29.33 | 3.46M |
| 2024-04-04 | 29.50 | 28.96 | ↓$0.54 (-1.83%) | 28.79 | 29.81 | 4M |
| 2024-04-03 | 29.69 | 29.41 | ↓$0.28 (-0.94%) | 29.22 | 29.69 | 4.84M |
| 2024-04-02 | 29.18 | 29.51 | ↑$0.33 (1.13%) | 28.92 | 29.51 | 4.51M |
| 2024-04-01 | 29.49 | 29.39 | ↓$0.10 (-0.34%) | 29.01 | 29.50 | 3.77M |
| 2024-03-28 | 28.85 | 29.00 | ↑$0.15 (0.52%) | 28.75 | 29.32 | 5.79M |
| 2024-03-27 | 27.20 | 28.72 | ↑$1.52 (5.59%) | 27.16 | 28.74 | 5.63M |
| 2024-03-26 | 27.59 | 27.32 | ↓$0.27 (-0.98%) | 27.25 | 27.74 | 2.95M |
| 2024-03-25 | 27.13 | 27.46 | ↑$0.33 (1.22%) | 27.11 | 27.72 | 3.51M |
| 2024-03-22 | 26.80 | 26.99 | ↑$0.19 (0.71%) | 26.64 | 27.17 | 3.40M |
| 2024-03-21 | 26.64 | 26.87 | ↑$0.23 (0.86%) | 26.57 | 27.17 | 3.45M |
| 2024-03-20 | 26.19 | 26.69 | ↑$0.50 (1.91%) | 26.09 | 26.85 | 3.98M |
| 2024-03-19 | 25.50 | 26.07 | ↑$0.57 (2.24%) | 25.45 | 26.21 | 2.86M |
| 2024-03-18 | 25.85 | 25.60 | ↓$0.25 (-0.97%) | 25.45 | 25.94 | 3.58M |
| 2024-03-15 | 25.91 | 25.81 | ↓$0.10 (-0.39%) | 25.64 | 26.24 | 5.92M |
Create an account or log in to view more rows.
$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.
$AR wow
$AR peak frustration
$AR Time to buy here
$AR Holding.
$AR i like the stock