Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Antero Resources Corporation | AR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.04 | 0.18% | 22.58 | 08:50:37 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 22.54 |
AR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.15 | 24.53 | 22.53 | 23.33 | 4,746,054 | -1.57 | -6.5% |
| 1 Month | 27.45 | 27.70 | 22.53 | 24.90 | 4,153,131 | -4.87 | -17.74% |
| 3 Months | 27.07 | 30.90 | 22.53 | 26.38 | 4,597,066 | -4.49 | -16.59% |
| 6 Months | 20.50 | 30.90 | 20.4001 | 25.38 | 4,918,870 | 2.08 | 10.15% |
| 1 Year | 31.67 | 34.66 | 19.912 | 25.72 | 5,376,989 | -9.09 | -28.7% |
| 3 Years | 4.14 | 48.80 | 3.90 | 22.70 | 7,020,655 | 18.44 | 445.41% |
| 5 Years | 12.24 | 48.80 | 0.638 | 13.34 | 8,343,378 | 10.34 | 84.48% |
AR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2023 | 22.54 | -0.49 | -2.13% | 23.19 | 23.42 | 22.53 | 4,788,736 |
| Dec 04 2023 | 23.03 | -0.85 | -3.56% | 22.98 | 23.48 | 22.91 | 4,888,693 |
| Dec 01 2023 | 23.88 | 0.25 | 1.06% | 23.52 | 24.48 | 23.37 | 3,315,427 |
| Nov 30 2023 | 23.63 | -0.03 | -0.13% | 24.03 | 24.53 | 23.31 | 6,401,351 |
| Nov 29 2023 | 23.66 | -0.37 | -1.54% | 24.15 | 24.27 | 23.64 | 4,336,064 |
| Nov 28 2023 | 24.03 | -0.29 | -1.19% | 24.25 | 24.3689 | 23.90 | 3,239,484 |
| Nov 27 2023 | 24.32 | -0.81 | -3.22% | 24.80 | 24.865 | 24.08 | 4,762,147 |
| Nov 24 2023 | 25.13 | 0.06 | 0.24% | 24.71 | 25.215 | 24.66 | 1,320,269 |
| Nov 22 2023 | 25.07 | 0.22 | 0.89% | 24.42 | 25.155 | 24.2842 | 3,027,813 |
| Nov 21 2023 | 24.85 | -0.37 | -1.47% | 25.06 | 25.17 | 24.72 | 3,847,410 |
| Nov 20 2023 | 25.22 | -0.40 | -1.56% | 25.65 | 25.665 | 25.17 | 5,013,314 |
| Nov 17 2023 | 25.62 | 0.10 | 0.39% | 25.51 | 25.86 | 25.26 | 3,688,672 |
| Nov 16 2023 | 25.52 | -1.33 | -4.95% | 26.56 | 26.75 | 25.0501 | 7,086,604 |
| Nov 15 2023 | 26.85 | 0.44 | 1.67% | 26.59 | 27.29 | 26.49 | 3,383,370 |
| Nov 14 2023 | 26.41 | 0.09 | 0.34% | 26.31 | 26.945 | 26.225 | 3,532,553 |
| Nov 13 2023 | 26.32 | 0.59 | 2.29% | 26.07 | 26.665 | 25.74 | 3,344,779 |
| Nov 10 2023 | 25.73 | -0.46 | -1.76% | 26.45 | 26.49 | 25.675 | 3,547,355 |
| Nov 09 2023 | 26.19 | -0.56 | -2.09% | 26.90 | 26.97 | 26.085 | 5,483,133 |
| Nov 08 2023 | 26.75 | -0.99 | -3.57% | 27.45 | 27.70 | 26.47 | 3,902,321 |
| Nov 07 2023 | 27.74 | -1.22 | -4.21% | 28.42 | 28.49 | 27.4349 | 4,714,826 |
| Nov 06 2023 | 28.96 | -1.53 | -5.02% | 30.08 | 30.17 | 28.30 | 4,910,858 |
