Antero Resources Historical Data

AR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2020 $ 4.11
-0.01%
$ 2.35 million $ 49
Dec 4, 2020 $ 4.11
+10.76%
$ 2.35 million $ 49
Dec 3, 2020 $ 3.72
-4.17%
$ 2.12 million $ 11
Dec 2, 2020 $ 3.88
-4.61%
$ 2.21 million $ 4
Dec 1, 2020 $ 4.07
+4.86%
$ 2.32 million $ 447
Nov 27, 2020 $ 4.27
-0.19%
$ 2.44 million $ 38
Nov 26, 2020 $ 4.28
+0.23%
$ 2.44 million $ 39
Nov 25, 2020 $ 4.27
-1.23%
$ 2.44 million $ 38
Nov 24, 2020 $ 4.33
+0.49%
$ 2.47 million $ 532
Nov 21, 2020 $ 3.89
-0.02%
$ 2.22 million $ 4
Nov 20, 2020 $ 3.89
-3.78%
$ 2.22 million $ 4
Nov 19, 2020 $ 4.05
-0.47%
$ 2.31 million $ 4
Nov 18, 2020 $ 3.98
-0.35%
$ 2.27 million $ 239
Nov 17, 2020 $ 4
+4.09%
$ 2.28 million $ 540
Nov 16, 2020 $ 3.84
-2.34%
$ 2.19 million $ 38
Nov 15, 2020 $ 3.93
+0.10%
$ 2.24 million $ 1,168
Nov 14, 2020 $ 3.93
-0.07%
$ 2.24 million $ 1,167
Nov 13, 2020 $ 3.93
+7.23%
$ 2.24 million $ 1,168
Nov 12, 2020 $ 3.67
-2.75%
$ 2.09 million $ 1,228
Nov 11, 2020 $ 3.77
+2.37%
$ 2.15 million $ 1,195
Nov 10, 2020 $ 3.68
+6.86%
$ 2.1 million $ 118
Nov 9, 2020 $ 3.45
+2.98%
$ 1.97 million $ 72
Nov 6, 2020 $ 3.29
-0.62%
$ 1.88 million $ 66
Nov 5, 2020 $ 3.31
-0.33%
$ 1.89 million $ 66
Nov 4, 2020 $ 3.53
+0.12%
$ 2.02 million $ 7
Nov 3, 2020 $ 3.53
-1.82%
$ 2.01 million $ 7
Nov 2, 2020 $ 3.59
+5.59%
$ 2.05 million $ 14
Nov 1, 2020 $ 3.4
+0.08%
$ 1.94 million $ 7
Oct 31, 2020 $ 3.4
-0.11%
$ 1.94 million $ 7
Oct 30, 2020 $ 3.41
-2.30%
$ 1.94 million $ 7
Oct 29, 2020 $ 3.43
-2.51%
$ 1.96 million $ 34
Oct 28, 2020 $ 3.52
-3.56%
$ 2.01 million $ 35
Oct 27, 2020 $ 3.64
-0.05%
$ 2.08 million $ 7
Oct 24, 2020 $ 3.99
-0.01%
$ 2.28 million $ 52
Oct 23, 2020 $ 3.99
-0.49%
$ 2.28 million $ 52
Oct 22, 2020 $ 4.01
+6.35%
$ 2.29 million $ 64
Oct 21, 2020 $ 3.77
-0.03%
$ 2.15 million $ 1,895
Oct 20, 2020 $ 3.78
+6.18%
$ 2.15 million $ 2,076
Oct 19, 2020 $ 3.56
+0.01%
$ 2.03 million $ 4
Oct 18, 2020 $ 3.56
-0.01%
$ 2.03 million $ 4
Oct 17, 2020 $ 3.56
-0.02%
$ 2.03 million $ 4
Oct 16, 2020 $ 3.56
-1.11%
$ 2.03 million $ 4
Oct 15, 2020 $ 3.6
+2.81%
$ 2.05 million $ 7
Oct 14, 2020 $ 3.5
-1.92%
$ 2 million $ 3
Oct 13, 2020 $ 3.57
-4.75%
$ 2.04 million $ 75
Oct 12, 2020 $ 3.74
+1.33%
$ 2.14 million $ 60
Oct 11, 2020 $ 3.7
-0.01%
$ 2.11 million $ 103
Oct 10, 2020 $ 3.7
-0.05%
$ 2.11 million $ 103
Oct 9, 2020 $ 3.7
-3.86%
$ 2.11 million $ 104
Oct 8, 2020 $ 3.38
-0.04%
$ 1.93 million $ 27