Antero Resources Corporation (AR) Historical Stock Data

34.23 ↑1.95 (6.04%)
As of May 16, 2022, 11:11am EST.

Historical Data

In the past 30 trading days, AR is down -0.25% a day on average. There have been 13 days where Antero Resources Corporation closed green and 17 days where AR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1332.6832.28↓$0.40 (-1.22%)32.1733.157.12M
2022-05-1232.5432.18↓$0.36 (-1.11%)31.3233.338.19M
2022-05-1133.2233.06↓$0.16 (-0.47%)32.9434.908.25M
2022-05-1032.8132.71↓$0.10 (-0.30%)30.9433.659.19M
2022-05-0936.0132.84↓$3.17 (-8.80%)32.3836.0311.52M
2022-05-0637.8036.99↓$0.81 (-2.14%)36.2238.147.01M
2022-05-0538.9337.70↓$1.23 (-3.16%)35.6039.238.08M
2022-05-0438.0738.66↑$0.59 (1.55%)37.1838.957.89M
2022-05-0335.5237.24↑$1.72 (4.84%)35.5138.2510.19M
2022-05-0234.8035.16↑$0.36 (1.03%)33.6435.728.88M
2022-04-2935.7535.20↓$0.55 (-1.54%)34.6836.618.14M
2022-04-2834.0035.87↑$1.87 (5.50%)32.2236.9117.30M
2022-04-2732.9233.51↑$0.59 (1.79%)31.9033.918.31M
2022-04-2632.8032.57↓$0.23 (-0.70%)32.3233.758.46M
2022-04-2531.8232.48↑$0.66 (2.07%)30.8532.759.65M
2022-04-2234.1132.86↓$1.25 (-3.66%)32.5434.866.18M
2022-04-2136.8034.31↓$2.49 (-6.77%)34.1137.006.57M
2022-04-2036.2436.39↑$0.15 (0.41%)35.2236.775.83M
2022-04-1935.7535.61↓$0.14 (-0.39%)34.6435.997.25M
2022-04-1835.7736.28↑$0.51 (1.43%)35.6637.348.26M
2022-04-1434.6035.28↑$0.68 (1.97%)34.3035.865.67M
2022-04-1333.9234.62↑$0.70 (2.06%)33.4834.756.59M
2022-04-1233.3833.23↓$0.15 (-0.45%)33.1134.226.94M
2022-04-1133.1432.77↓$0.37 (-1.12%)32.3933.235.91M
2022-04-0831.9333.14↑$1.21 (3.79%)31.9133.526.96M
2022-04-0732.0131.52↓$0.49 (-1.53%)30.6032.337M
2022-04-0630.9331.62↑$0.69 (2.23%)30.6832.628.34M
2022-04-0531.6530.42↓$1.23 (-3.89%)30.4032.366.22M
2022-04-0431.4931.08↓$0.41 (-1.30%)30.5731.844.46M
2022-04-0130.3731.07↑$0.70 (2.30%)30.3631.584.34M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$AR headed back to all time highs shortly

0 Like Report
john_joes_mma

$AR id rather have a dip then rip than a gap and crap

0 Like Report
turkeyday33

$AR how long until we take off?

0 Like Report
kobe_fighter

$AR Looking for this cup to breakout.

0 Like Report