Antero Resources Historical Data

AR Page 5
Download
Date Close Price change Market cap Trading volume
Nov 30, 2021 $ 17.55
-5.57%
$ 35.1 billion $ 123
Nov 29, 2021 $ 18.59
+1.20%
$ 37.17 billion $ 2,472
Nov 24, 2021 $ 18.88
+0.83%
$ 37.77 billion $ 19
Nov 23, 2021 $ 18.73
+3.94%
$ 37.46 billion $ 112
Nov 22, 2021 $ 18.02
-1.69%
$ 36.04 billion $ 72
Nov 19, 2021 $ 18.38
-2.86%
$ 36.76 billion $ 221
Nov 18, 2021 $ 18.92
-0.62%
$ 37.84 billion $ 360
Nov 17, 2021 $ 19.04
-3.76%
$ 38.08 billion $ 19
Nov 16, 2021 $ 19.78
+1.83%
$ 39.57 billion $ 257
Nov 15, 2021 $ 19.43
+1.71%
$ 38.85 billion $ 639
Nov 14, 2021 $ 19.1
+0.00%
$ 38.2 billion $ 457
Nov 13, 2021 $ 19.1
+0.00%
$ 38.2 billion $ 457
Nov 12, 2021 $ 19.1
-1.13%
$ 38.2 billion $ 457
Nov 11, 2021 $ 19.32
+2.74%
$ 38.64 billion $ 981
Nov 10, 2021 $ 18.8
-6.68%
$ 37.61 billion $ 1,013
Nov 9, 2021 $ 20.15
-1.69%
$ 40.3 billion $ 542
Nov 8, 2021 $ 20.5
-1.29%
$ 40.99 billion $ 512
Nov 7, 2021 $ 20.76
+0.00%
$ 41.53 billion $ 21
Nov 6, 2021 $ 20.76
+0.00%
$ 41.53 billion $ 21
Nov 5, 2021 $ 20.76
+1.69%
$ 41.53 billion $ 21
Nov 4, 2021 $ 20.42
-2.09%
$ 40.83 billion $ 711
Nov 3, 2021 $ 20.85
+0.71%
$ 41.7 billion $ 437
Nov 2, 2021 $ 20.7
+2.75%
$ 41.41 billion $ 289
Nov 1, 2021 $ 20.15
+2.41%
$ 40.3 billion $ 20
Oct 31, 2021 $ 19.67
+0.00%
$ 39.35 billion $ 157
Oct 30, 2021 $ 19.67
+0.00%
$ 39.35 billion $ 157
Oct 29, 2021 $ 19.67
-1.68%
$ 39.35 billion $ 157
Oct 28, 2021 $ 20.01
+0.90%
$ 40.02 billion $ 20
Oct 27, 2021 $ 19.83
-3.61%
$ 39.67 billion $ 119
Oct 26, 2021 $ 20.57
-2.94%
$ 41.15 billion $ 779
Oct 25, 2021 $ 21.2
+5.73%
$ 42.4 billion $ 1,164
Oct 24, 2021 $ 20.05
+0.00%
$ 40.1 billion $ 120
Oct 23, 2021 $ 20.05
+0.00%
$ 40.1 billion $ 120
Oct 22, 2021 $ 20.05
+3.21%
$ 40.1 billion $ 120
Oct 21, 2021 $ 19.43
-5.17%
$ 38.85 billion $ 97
Oct 20, 2021 $ 20.49
+2.02%
$ 40.97 billion $ 102
Oct 19, 2021 $ 20.08
+2.58%
$ 40.16 billion $ 381
Oct 18, 2021 $ 19.57
-4.40%
$ 39.15 billion $ 3,855
Oct 15, 2021 $ 19.67
+1.56%
$ 39.35 billion $ 20
Oct 14, 2021 $ 19.37
+1.53%
$ 38.74 billion $ 58
Oct 13, 2021 $ 19.08
-0.98%
$ 38.16 billion $ 114
Oct 12, 2021 $ 19.27
-1.87%
$ 38.54 billion $ 885
Oct 11, 2021 $ 19.64
-3.55%
$ 39.27 billion $ 921
Oct 10, 2021 $ 20.36
+0.00%
$ 40.71 billion $ 20
Oct 9, 2021 $ 20.36
+0.00%
$ 40.71 billion $ 20
Oct 8, 2021 $ 20.36
+1.13%
$ 40.71 billion $ 20
Oct 7, 2021 $ 20.13
+3.15%
$ 40.26 billion $ 321
Oct 6, 2021 $ 19.52
-5.15%
$ 39.03 billion $ 449
Oct 5, 2021 $ 20.57
+1.91%
$ 41.15 billion $ 676
Oct 4, 2021 $ 20.19
+6.59%
$ 40.38 billion $ 6,792