NYSE - Delayed Quote USD

Antero Resources Corporation (AR)

Compare
33.25 +0.94 (+2.91%)
At close: December 24 at 1:00:01 PM EST
32.72 -0.53 (-1.59%)
After hours: December 24 at 4:29:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 32.50 33.28 32.22 33.25 33.25 2,112,200
Dec 23, 2024 31.06 32.41 30.96 32.31 32.31 2,994,000
Dec 20, 2024 30.80 31.75 30.60 30.93 30.93 6,564,700
Dec 19, 2024 31.48 31.61 30.78 30.86 30.86 3,606,700
Dec 18, 2024 31.65 32.08 30.53 30.55 30.55 3,752,400
Dec 17, 2024 31.12 31.64 30.68 31.59 31.59 3,755,000
Dec 16, 2024 32.44 32.44 31.48 31.58 31.58 2,279,100
Dec 13, 2024 32.98 33.25 32.22 32.37 32.37 2,926,700
Dec 12, 2024 32.78 33.47 32.43 33.05 33.05 3,409,800
Dec 11, 2024 31.43 32.95 31.28 32.90 32.90 4,258,100
Dec 10, 2024 31.19 31.89 30.92 31.05 31.05 2,629,700
Dec 9, 2024 31.69 31.91 31.12 31.19 31.19 3,450,300
Dec 6, 2024 31.69 31.74 30.69 31.09 31.09 3,515,700
Dec 5, 2024 32.16 32.58 31.70 31.76 31.76 3,081,900
Dec 4, 2024 32.05 32.15 31.26 31.52 31.52 2,842,000
Dec 3, 2024 31.92 32.16 31.42 32.08 32.08 4,078,000
Dec 2, 2024 32.29 32.53 31.48 31.79 31.79 3,811,000
Nov 29, 2024 32.75 33.00 32.56 32.69 32.69 1,913,700
Nov 27, 2024 32.64 32.95 32.29 32.48 32.48 3,844,300
Nov 26, 2024 33.11 33.49 32.82 33.09 33.09 2,751,400
Nov 25, 2024 33.96 34.65 33.12 33.23 33.23 6,037,100
Nov 22, 2024 33.06 33.61 32.81 33.11 33.11 4,406,700
Nov 21, 2024 33.99 34.58 33.25 33.40 33.40 6,866,300
Nov 20, 2024 32.34 33.47 32.17 33.18 33.18 3,983,100
Nov 19, 2024 31.39 32.01 31.11 31.92 31.92 2,203,700
Nov 18, 2024 30.68 32.17 30.56 31.95 31.95 4,692,800
Nov 15, 2024 30.43 30.81 30.16 30.49 30.49 2,445,200
Nov 14, 2024 31.35 31.38 30.25 30.41 30.41 3,664,400
Nov 13, 2024 31.18 31.37 30.87 31.19 31.19 2,556,300
Nov 12, 2024 31.50 31.96 31.09 31.16 31.16 3,590,800
Nov 11, 2024 30.05 31.76 29.80 31.67 31.67 7,022,600
Nov 8, 2024 28.71 29.27 28.40 29.23 29.23 3,034,700
Nov 7, 2024 28.65 28.99 28.25 28.67 28.67 2,652,200
Nov 6, 2024 28.03 28.92 27.52 28.65 28.65 4,757,500
Nov 5, 2024 26.90 27.15 26.57 26.69 26.69 2,990,200
Nov 4, 2024 25.62 26.85 25.61 26.57 26.57 3,710,200
Nov 1, 2024 26.15 26.58 25.36 25.54 25.54 5,155,300
Oct 31, 2024 27.71 28.16 25.87 25.88 25.88 8,372,600
Oct 30, 2024 27.96 28.42 27.74 28.22 28.22 5,310,700
Oct 29, 2024 27.48 27.66 27.04 27.59 27.59 3,632,300
Oct 28, 2024 27.10 27.65 26.88 27.41 27.41 3,565,800
Oct 25, 2024 27.89 28.06 27.33 27.74 27.74 3,665,100
Oct 24, 2024 27.17 27.91 26.68 27.69 27.69 4,403,500
Oct 23, 2024 26.65 26.95 26.34 26.94 26.94 2,425,800
Oct 22, 2024 27.04 27.14 26.55 26.56 26.56 2,444,000
Oct 21, 2024 27.09 27.20 26.71 26.87 26.87 2,852,200
Oct 18, 2024 26.92 26.99 26.25 26.84 26.84 3,022,900
Oct 17, 2024 27.56 27.56 27.13 27.30 27.30 3,128,900
Oct 16, 2024 27.44 27.65 27.19 27.24 27.24 3,744,300
Oct 15, 2024 27.30 27.64 27.23 27.35 27.35 3,857,300
Oct 14, 2024 28.90 29.09 27.97 28.05 28.05 3,479,600
Oct 11, 2024 28.56 29.57 28.56 29.25 29.25 2,575,200
Oct 10, 2024 28.60 29.10 28.46 28.85 28.85 3,180,200
Oct 9, 2024 29.00 29.20 28.47 28.61 28.61 3,469,900
Oct 8, 2024 29.48 29.53 28.88 29.37 29.37 3,429,000
Oct 7, 2024 29.97 30.22 29.52 29.89 29.89 2,577,500
Oct 4, 2024 30.61 30.70 29.95 29.99 29.99 2,823,900
Oct 3, 2024 29.39 30.35 29.05 30.26 30.26 4,646,000
Oct 2, 2024 29.26 29.63 28.88 29.23 29.23 3,478,200
Oct 1, 2024 27.92 28.73 27.68 28.66 28.66 4,673,900
Sep 30, 2024 28.11 28.96 28.04 28.65 28.65 4,733,800
Sep 27, 2024 28.28 28.90 28.15 28.71 28.71 4,360,300
Sep 26, 2024 27.50 28.12 27.26 27.71 27.71 6,909,700
Sep 25, 2024 28.46 28.64 27.63 27.74 27.74 3,897,800
Sep 24, 2024 29.14 29.23 28.37 28.38 28.38 3,974,900
Sep 23, 2024 27.66 28.94 27.59 28.88 28.88 5,155,000
Sep 20, 2024 27.25 27.58 26.79 27.44 27.44 4,413,000
Sep 19, 2024 27.31 27.72 26.96 27.25 27.25 3,386,100
Sep 18, 2024 26.45 27.07 26.37 26.65 26.65 2,785,900
Sep 17, 2024 26.82 27.12 26.44 26.45 26.45 3,693,600
Sep 16, 2024 26.45 27.07 26.24 26.68 26.68 3,643,000
Sep 13, 2024 26.91 27.00 26.29 26.49 26.49 3,316,700
Sep 12, 2024 26.30 26.80 25.87 26.57 26.57 4,660,200
Sep 11, 2024 25.72 26.71 25.41 26.49 26.49 4,174,700
Sep 10, 2024 25.17 25.31 24.53 25.25 25.25 3,104,400
Sep 9, 2024 25.25 25.62 25.08 25.17 25.17 3,794,500
Sep 6, 2024 25.28 25.64 25.01 25.46 25.46 3,878,800
Sep 5, 2024 25.31 25.47 24.93 25.33 25.33 3,451,900
Sep 4, 2024 25.64 26.08 24.68 24.94 24.94 3,691,900
Sep 3, 2024 26.50 26.56 25.57 25.64 25.64 3,922,900
Aug 30, 2024 26.79 27.03 26.52 26.99 26.99 2,867,600
Aug 29, 2024 26.67 26.98 26.29 26.90 26.90 2,640,800
Aug 28, 2024 26.50 26.63 26.14 26.55 26.55 2,820,700
Aug 27, 2024 27.31 27.40 26.53 26.58 26.58 3,209,000
Aug 26, 2024 27.89 28.11 27.35 27.38 27.38 3,620,800
Aug 23, 2024 27.18 27.67 27.14 27.59 27.59 2,772,400
Aug 22, 2024 27.81 27.90 26.85 26.89 26.89 3,663,800
Aug 21, 2024 28.67 28.71 27.65 27.78 27.78 2,395,500
Aug 20, 2024 28.87 28.98 27.86 28.34 28.34 2,672,000
Aug 19, 2024 28.10 28.88 27.96 28.78 28.78 2,911,100
Aug 16, 2024 27.59 27.99 27.52 27.89 27.89 1,469,900
Aug 15, 2024 27.51 27.97 27.35 27.84 27.84 3,164,000
Aug 14, 2024 27.50 27.55 26.98 27.40 27.40 2,053,000
Aug 13, 2024 26.88 27.35 26.72 27.29 27.29 2,939,600
Aug 12, 2024 26.94 27.64 26.93 27.19 27.19 2,678,200
Aug 9, 2024 26.53 26.95 26.23 26.71 26.71 2,222,100
Aug 8, 2024 25.36 26.69 25.29 26.55 26.55 3,064,300
Aug 7, 2024 25.98 26.54 25.26 25.30 25.30 3,762,800
Aug 6, 2024 25.33 25.81 24.88 25.34 25.34 3,962,900
Aug 5, 2024 25.55 25.97 24.82 25.20 25.20 5,972,000
Aug 2, 2024 28.34 28.40 26.48 26.50 26.50 5,741,900
Aug 1, 2024 29.56 29.73 28.15 28.77 28.77 5,586,300
Jul 31, 2024 29.55 29.74 28.99 29.02 29.02 3,585,400
Jul 30, 2024 29.15 29.48 28.73 29.02 29.02 3,167,600
Jul 29, 2024 29.65 29.68 28.89 29.17 29.17 3,372,100
Jul 26, 2024 29.37 29.79 28.98 29.59 29.59 3,345,000
Jul 25, 2024 29.83 30.10 29.18 29.20 29.20 4,020,400
Jul 24, 2024 30.64 30.83 29.80 29.84 29.84 4,058,700
Jul 23, 2024 30.69 30.83 30.16 30.46 30.46 4,175,500
Jul 22, 2024 29.89 30.95 29.46 30.81 30.81 5,050,800
Jul 19, 2024 29.25 29.70 29.09 29.69 29.69 3,402,800
Jul 18, 2024 29.89 29.95 29.16 29.47 29.47 5,052,400
Jul 17, 2024 31.35 31.74 29.76 29.81 29.81 7,696,800
Jul 16, 2024 32.03 32.17 31.27 31.65 31.65 3,767,800
Jul 15, 2024 32.74 32.74 31.37 31.99 31.99 4,785,900
Jul 12, 2024 32.72 32.73 32.19 32.56 32.56 2,228,900
Jul 11, 2024 32.37 32.82 32.04 32.48 32.48 2,206,200
Jul 10, 2024 32.48 32.57 31.79 32.02 32.02 2,555,300
Jul 9, 2024 32.61 32.72 32.05 32.48 32.48 2,772,700
Jul 8, 2024 32.80 33.16 32.40 32.80 32.80 1,963,000
Jul 5, 2024 33.14 33.33 32.44 32.61 32.61 1,470,900
Jul 3, 2024 33.00 33.43 32.86 33.30 33.30 1,640,100
Jul 2, 2024 32.38 32.88 32.16 32.86 32.86 2,353,900
Jul 1, 2024 32.69 32.73 31.95 32.13 32.13 3,057,900
Jun 28, 2024 32.95 33.27 32.21 32.63 32.63 4,492,200
Jun 27, 2024 33.03 33.21 32.18 32.62 32.62 2,438,500
Jun 26, 2024 33.39 33.39 32.63 32.89 32.89 2,503,100
Jun 25, 2024 33.24 33.82 32.92 33.51 33.51 2,982,900
Jun 24, 2024 32.56 33.77 32.55 33.49 33.49 3,543,100
Jun 21, 2024 32.49 32.79 32.00 32.43 32.43 6,619,900
Jun 20, 2024 32.62 33.19 32.38 32.47 32.47 3,647,600
Jun 18, 2024 32.64 32.98 32.38 32.80 32.80 3,639,900
Jun 17, 2024 33.16 33.32 32.26 32.55 32.55 3,964,100
Jun 14, 2024 33.90 33.98 32.94 33.16 33.16 3,435,400
Jun 13, 2024 34.70 35.00 33.75 34.11 34.11 2,750,200
Jun 12, 2024 35.66 35.82 34.64 34.86 34.86 2,880,300
Jun 11, 2024 35.05 35.59 34.81 35.37 35.37 2,753,300
Jun 10, 2024 34.22 35.49 34.11 35.22 35.22 2,986,800
Jun 7, 2024 33.79 34.35 33.62 34.02 34.02 1,912,600
Jun 6, 2024 34.46 34.72 33.78 34.07 34.07 1,675,900
Jun 5, 2024 33.81 34.64 33.78 34.42 34.42 2,446,200
Jun 4, 2024 34.67 34.67 33.00 33.71 33.71 4,163,100
Jun 3, 2024 36.14 36.28 34.67 35.11 35.11 4,151,500
May 31, 2024 35.28 35.79 34.79 35.63 35.63 3,733,300
May 30, 2024 34.24 35.26 34.05 35.11 35.11 4,397,900
May 29, 2024 34.49 34.66 33.87 34.23 34.23 2,823,100
May 28, 2024 33.38 34.81 33.36 34.68 34.68 3,198,600
May 24, 2024 33.52 33.93 33.20 33.28 33.28 3,075,300
May 23, 2024 34.68 34.71 33.34 33.51 33.51 2,450,500
May 22, 2024 34.11 34.42 33.44 34.11 34.11 3,427,300
May 21, 2024 35.09 35.50 34.34 34.38 34.38 3,550,400
May 20, 2024 35.07 35.83 35.07 35.52 35.52 3,355,500
May 17, 2024 34.56 35.07 34.30 35.00 35.00 2,725,100
May 16, 2024 34.41 34.98 34.15 34.15 34.15 1,966,900
May 15, 2024 33.93 34.41 33.69 34.32 34.32 3,097,000
May 14, 2024 33.30 34.06 33.24 33.97 33.97 2,970,700
May 13, 2024 33.46 33.68 33.13 33.45 33.45 2,776,600
May 10, 2024 34.48 34.60 33.05 33.32 33.32 3,475,400
May 9, 2024 34.10 34.42 33.97 34.39 34.39 3,032,700
May 8, 2024 34.16 34.65 33.92 34.02 34.02 3,561,500
May 7, 2024 34.15 34.99 34.12 34.35 34.35 4,300,500
May 6, 2024 33.69 34.39 33.51 34.34 34.34 3,807,700
May 3, 2024 32.99 33.33 32.76 33.14 33.14 3,635,400
May 2, 2024 33.05 33.05 32.02 32.65 32.65 5,813,800
May 1, 2024 33.67 33.84 32.24 32.66 32.66 7,115,900
Apr 30, 2024 34.59 34.69 33.74 34.01 34.01 6,485,700
Apr 29, 2024 33.82 34.34 33.73 34.30 34.30 6,687,700
Apr 26, 2024 33.01 34.24 32.71 33.80 33.80 7,919,500
Apr 25, 2024 32.00 33.61 31.68 33.39 33.39 10,084,400
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

Related Tickers

RRC Range Resources Corporation
34.70
+1.46%
 
EQT EQT Corporation
44.58
+1.64%
 
CRK Comstock Resources, Inc.
16.79
+0.72%
 
EXE Expand Energy Corporation
97.47
+0.87%
 
APA APA Corporation
21.87
+1.25%
 
CTRA Coterra Energy Inc.
24.73
+2.78%
 
SM SM Energy Company
37.54
+1.05%
 
MTDR Matador Resources Company
54.16
+1.50%
 
CNX CNX Resources Corporation
36.69
+1.24%
 
PR Permian Resources Corporation
13.95
+1.38%