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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 32.68 | 32.28 | ↓$0.40 (-1.22%) | 32.17 | 33.15 | 7.12M |
| 2022-05-12 | 32.54 | 32.18 | ↓$0.36 (-1.11%) | 31.32 | 33.33 | 8.19M |
| 2022-05-11 | 33.22 | 33.06 | ↓$0.16 (-0.47%) | 32.94 | 34.90 | 8.25M |
| 2022-05-10 | 32.81 | 32.71 | ↓$0.10 (-0.30%) | 30.94 | 33.65 | 9.19M |
| 2022-05-09 | 36.01 | 32.84 | ↓$3.17 (-8.80%) | 32.38 | 36.03 | 11.52M |
| 2022-05-06 | 37.80 | 36.99 | ↓$0.81 (-2.14%) | 36.22 | 38.14 | 7.01M |
| 2022-05-05 | 38.93 | 37.70 | ↓$1.23 (-3.16%) | 35.60 | 39.23 | 8.08M |
| 2022-05-04 | 38.07 | 38.66 | ↑$0.59 (1.55%) | 37.18 | 38.95 | 7.89M |
| 2022-05-03 | 35.52 | 37.24 | ↑$1.72 (4.84%) | 35.51 | 38.25 | 10.19M |
| 2022-05-02 | 34.80 | 35.16 | ↑$0.36 (1.03%) | 33.64 | 35.72 | 8.88M |
| 2022-04-29 | 35.75 | 35.20 | ↓$0.55 (-1.54%) | 34.68 | 36.61 | 8.14M |
| 2022-04-28 | 34.00 | 35.87 | ↑$1.87 (5.50%) | 32.22 | 36.91 | 17.30M |
| 2022-04-27 | 32.92 | 33.51 | ↑$0.59 (1.79%) | 31.90 | 33.91 | 8.31M |
| 2022-04-26 | 32.80 | 32.57 | ↓$0.23 (-0.70%) | 32.32 | 33.75 | 8.46M |
| 2022-04-25 | 31.82 | 32.48 | ↑$0.66 (2.07%) | 30.85 | 32.75 | 9.65M |
| 2022-04-22 | 34.11 | 32.86 | ↓$1.25 (-3.66%) | 32.54 | 34.86 | 6.18M |
| 2022-04-21 | 36.80 | 34.31 | ↓$2.49 (-6.77%) | 34.11 | 37.00 | 6.57M |
| 2022-04-20 | 36.24 | 36.39 | ↑$0.15 (0.41%) | 35.22 | 36.77 | 5.83M |
| 2022-04-19 | 35.75 | 35.61 | ↓$0.14 (-0.39%) | 34.64 | 35.99 | 7.25M |
| 2022-04-18 | 35.77 | 36.28 | ↑$0.51 (1.43%) | 35.66 | 37.34 | 8.26M |
| 2022-04-14 | 34.60 | 35.28 | ↑$0.68 (1.97%) | 34.30 | 35.86 | 5.67M |
| 2022-04-13 | 33.92 | 34.62 | ↑$0.70 (2.06%) | 33.48 | 34.75 | 6.59M |
| 2022-04-12 | 33.38 | 33.23 | ↓$0.15 (-0.45%) | 33.11 | 34.22 | 6.94M |
| 2022-04-11 | 33.14 | 32.77 | ↓$0.37 (-1.12%) | 32.39 | 33.23 | 5.91M |
| 2022-04-08 | 31.93 | 33.14 | ↑$1.21 (3.79%) | 31.91 | 33.52 | 6.96M |
| 2022-04-07 | 32.01 | 31.52 | ↓$0.49 (-1.53%) | 30.60 | 32.33 | 7M |
| 2022-04-06 | 30.93 | 31.62 | ↑$0.69 (2.23%) | 30.68 | 32.62 | 8.34M |
| 2022-04-05 | 31.65 | 30.42 | ↓$1.23 (-3.89%) | 30.40 | 32.36 | 6.22M |
| 2022-04-04 | 31.49 | 31.08 | ↓$0.41 (-1.30%) | 30.57 | 31.84 | 4.46M |
| 2022-04-01 | 30.37 | 31.07 | ↑$0.70 (2.30%) | 30.36 | 31.58 | 4.34M |
Create an account or log in to view more rows.
$AR what happened
$AR headed back to all time highs shortly
$AR id rather have a dip then rip than a gap and crap
$AR had to buy calls
$AR Sleep well my bulls
sleep well
$AR we want higher!!!
$AR diversified
$AR how long until we take off?
$AR Looking for this cup to breakout.
$AR only getting stronger