Antero Resources Corp (AR) Historical Stock Data
29.00 ↑0.28 (0.97%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AR is up 0.60% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 26.07 | 26.18 | ↑$0.11 (0.42%) | 25.62 | 26.26 | 3.34M |
2024-03-13 | 26.05 | 26.06 | ↑$0.01 (0.04%) | 25.98 | 26.58 | 4.76M |
2024-03-12 | 26.70 | 26.18 | ↓$0.52 (-1.95%) | 26.01 | 26.72 | 3.51M |
2024-03-11 | 26.46 | 26.32 | ↓$0.14 (-0.53%) | 25.84 | 26.54 | 5.16M |
2024-03-08 | 26.53 | 26.65 | ↑$0.12 (0.45%) | 26.41 | 26.85 | 2.65M |
2024-03-07 | 26.85 | 26.48 | ↓$0.37 (-1.38%) | 26.43 | 26.96 | 3.47M |
2024-03-06 | 27.05 | 26.88 | ↓$0.17 (-0.63%) | 26.55 | 27.26 | 2.58M |
2024-03-05 | 26.65 | 26.95 | ↑$0.30 (1.13%) | 26.55 | 27.30 | 3.94M |
2024-03-04 | 26.60 | 26.74 | ↑$0.14 (0.53%) | 26.44 | 27.01 | 6.36M |
2024-03-01 | 25.87 | 25.92 | ↑$0.05 (0.19%) | 25.71 | 26.42 | 3.77M |
2024-02-29 | 25.49 | 25.70 | ↑$0.21 (0.82%) | 25.31 | 25.90 | 4.42M |
2024-02-28 | 25.45 | 25.46 | ↑$0.01 (0.04%) | 25.30 | 25.79 | 2.65M |
2024-02-27 | 25.73 | 25.41 | ↓$0.32 (-1.24%) | 25.35 | 25.84 | 2.96M |
2024-02-26 | 25.60 | 25.42 | ↓$0.18 (-0.70%) | 25.18 | 25.93 | 5.32M |
2024-02-23 | 25.23 | 25.21 | ↓$0.02 (-0.08%) | 24.63 | 25.48 | 5.58M |
2024-02-22 | 24.80 | 25.69 | ↑$0.89 (3.59%) | 24.43 | 26.03 | 6.55M |
2024-02-21 | 24.85 | 25.63 | ↑$0.78 (3.14%) | 24.82 | 26.49 | 13.92M |
2024-02-20 | 23.83 | 23.41 | ↓$0.42 (-1.76%) | 23.25 | 24.01 | 5.74M |
2024-02-16 | 23.62 | 23.97 | ↑$0.35 (1.48%) | 23.31 | 24.19 | 7.12M |
2024-02-15 | 22.68 | 23.52 | ↑$0.84 (3.70%) | 22.01 | 23.78 | 14.26M |
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