Antero Resources Historical Data

AR Page 12
Download
Date Close Price change Market cap Trading volume
Oct 7, 2020 $ 3.38
+8.33%
$ 1.93 million $ 27
Oct 6, 2020 $ 3.12
+3.36%
$ 1.78 million $ 3
Oct 5, 2020 $ 3.02
+8.58%
$ 1.72 million $ 552
Oct 4, 2020 $ 2.78
+0.01%
$ 1.59 million $ 17
Oct 3, 2020 $ 2.78
+0.04%
$ 1.59 million $ 17
Oct 2, 2020 $ 2.78
+2.56%
$ 1.58 million $ 17
Oct 1, 2020 $ 2.71
-1.12%
$ 1.55 million $ 11
Sep 30, 2020 $ 2.74
-4.63%
$ 1.56 million $ 99
Sep 29, 2020 $ 2.87
-2.72%
$ 1.64 million $ 89
Sep 28, 2020 $ 2.95
-0.64%
$ 1.68 million $ 59
Sep 27, 2020 $ 2.97
+0.01%
$ 1.7 million $ 9
Sep 26, 2020 $ 2.97
+0.01%
$ 1.7 million $ 9
Sep 25, 2020 $ 2.97
-4.22%
$ 1.7 million $ 9
Sep 24, 2020 $ 3.1
+4.29%
$ 1.77 million $ 3
Sep 23, 2020 $ 2.97
-1.24%
$ 1.7 million $ 9
Sep 22, 2020 $ 3.01
-0.07%
$ 1.72 million $ 78
Sep 21, 2020 $ 3.01
-2.84%
$ 1.72 million $ 78
Sep 20, 2020 $ 3.1
-0.06%
$ 1.77 million $ 1,352
Sep 19, 2020 $ 3.1
-0.10%
$ 1.77 million $ 1,352
Sep 18, 2020 $ 3.1
+7.68%
$ 1.77 million $ 1,353
Sep 17, 2020 $ 2.88
-1.31%
$ 1.65 million $ 6
Sep 16, 2020 $ 2.84
+0.67%
$ 1.62 million $ 170
Sep 15, 2020 $ 2.82
-1.77%
$ 1.61 million $ 169
Sep 14, 2020 $ 2.87
+6.37%
$ 1.64 million $ 721
Sep 13, 2020 $ 2.7
-0.02%
$ 1.54 million $ 5
Sep 12, 2020 $ 2.7
+0.05%
$ 1.54 million $ 5
Sep 11, 2020 $ 2.7
+2.14%
$ 1.54 million $ 5
Sep 10, 2020 $ 2.64
-3.92%
$ 1.51 million $ 40
Sep 9, 2020 $ 2.75
+1.45%
$ 1.57 million $ 28
Sep 8, 2020 $ 2.71
-7.21%
$ 1.55 million $ 661
Sep 7, 2020 $ 2.92
-0.01%
$ 1.67 million $ 1,685
Sep 6, 2020 $ 2.92
-0.06%
$ 1.67 million $ 1,686
Sep 5, 2020 $ 2.92
+0.13%
$ 1.67 million $ 1,686
Sep 4, 2020 $ 2.92
+0.65%
$ 1.67 million $ 1,684
Sep 3, 2020 $ 2.9
+0.36%
$ 1.66 million $ 1,036
Sep 2, 2020 $ 2.89
-7.29%
$ 1.65 million $ 95
Sep 1, 2020 $ 3.12
-3.13%
$ 1.78 million $ 25
Aug 31, 2020 $ 3.22
-7.09%
$ 1.84 million $ 180
Aug 30, 2020 $ 3.46
-0.12%
$ 1.98 million $ 128
Aug 29, 2020 $ 3.47
+0.03%
$ 1.98 million $ 128
Aug 28, 2020 $ 3.47
-0.95%
$ 1.98 million $ 128
Aug 27, 2020 $ 3.5
+0.62%
$ 2 million $ 1,404
Aug 26, 2020 $ 3.48
-5.73%
$ 1.99 million $ 177
Aug 25, 2020 $ 3.69
-2.35%
$ 2.11 million $ 55
Aug 24, 2020 $ 3.78
+3.22%
$ 2.16 million $ 144
Aug 23, 2020 $ 3.66
-0.06%
$ 2.09 million $ 293
Aug 22, 2020 $ 3.66
+0.04%
$ 2.09 million $ 293
Aug 21, 2020 $ 3.66
+1.48%
$ 2.09 million $ 293
Aug 20, 2020 $ 3.61
-0.61%
$ 2.06 million $ 170
Aug 19, 2020 $ 3.63
+0.85%
$ 2.07 million $ 73