Antero Resources Historical Data

AR Page 8
Download
Date Close Price change Market cap Trading volume
Jun 4, 2021 $ 12.75
-1.34%
$ 7.28 million $ 25
Jun 3, 2021 $ 12.92
+0.32%
$ 7.37 million $ 52
Jun 2, 2021 $ 12.89
-2.80%
$ 7.35 million $ 26
May 27, 2021 $ 12.68
+1.56%
$ 7.24 million $ 13
May 26, 2021 $ 12.49
+1.53%
$ 7.13 million $ 12
May 25, 2021 $ 12.18
-3.22%
$ 6.95 million $ 414
May 24, 2021 $ 12.58
-0.01%
$ 7.18 million $ 25
May 20, 2021 $ 12.56
-1.70%
$ 7.17 million $ 38
May 19, 2021 $ 12.77
+2.93%
$ 7.29 million $ 1,150
May 18, 2021 $ 12.41
-0.66%
$ 7.09 million $ 111
May 17, 2021 $ 12.49
+1.92%
$ 7.13 million $ 1,175
May 14, 2021 $ 11.61
+8.46%
$ 6.63 million $ 12
May 13, 2021 $ 10.7
-2.28%
$ 6.11 million $ 43
May 12, 2021 $ 10.99
-2.82%
$ 6.27 million $ 187
May 11, 2021 $ 11.31
+3.89%
$ 6.46 million $ 34
May 10, 2021 $ 10.89
+6.15%
$ 6.21 million $ 131
May 9, 2021 $ 10.25
-0.02%
$ 5.85 million $ 759
May 8, 2021 $ 10.25
+0.01%
$ 5.85 million $ 759
May 7, 2021 $ 10.25
+0.03%
$ 5.85 million $ 759
May 6, 2021 $ 10.25
-0.05%
$ 5.85 million $ 759
May 5, 2021 $ 10.26
+0.75%
$ 5.85 million $ 759
May 4, 2021 $ 10.18
+5.42%
$ 5.81 million $ 611
May 3, 2021 $ 9.66
+8.40%
$ 5.51 million $ 193
May 2, 2021 $ 8.91
+0.01%
$ 5.09 million $ 107
May 1, 2021 $ 8.91
+0.00%
$ 5.09 million $ 107
Apr 30, 2021 $ 8.91
-2.57%
$ 5.09 million $ 107
Apr 29, 2021 $ 9.15
-9.14%
$ 5.22 million $ 128
Apr 28, 2021 $ 10.07
+5.44%
$ 5.75 million $ 2,657
Apr 27, 2021 $ 9.54
+2.45%
$ 5.45 million $ 10
Apr 26, 2021 $ 9.32
+4.52%
$ 5.32 million $ 1,062
Apr 25, 2021 $ 8.91
+0.02%
$ 5.09 million $ 8,938
Apr 24, 2021 $ 8.91
-0.04%
$ 5.08 million $ 8,935
Apr 23, 2021 $ 8.91
-1.48%
$ 5.09 million $ 8,938
Apr 22, 2021 $ 9.05
+1.80%
$ 5.16 million $ 36
Apr 21, 2021 $ 8.89
-0.27%
$ 5.07 million $ 71
Apr 20, 2021 $ 8.91
-3.43%
$ 5.09 million $ 160
Apr 19, 2021 $ 9.23
-0.68%
$ 5.27 million $ 406
Apr 18, 2021 $ 9.29
+0.03%
$ 5.3 million $ 37
Apr 17, 2021 $ 9.29
+0.00%
$ 5.3 million $ 37
Apr 16, 2021 $ 9.29
-0.95%
$ 5.3 million $ 37
Apr 15, 2021 $ 9.38
+0.34%
$ 5.35 million $ 38
Apr 14, 2021 $ 9.34
+5.24%
$ 5.33 million $ 467
Apr 13, 2021 $ 8.87
-0.08%
$ 5.06 million $ 27
Apr 12, 2021 $ 8.88
-2.40%
$ 5.07 million $ 977
Apr 11, 2021 $ 9.1
+0.01%
$ 5.19 million $ 2,557
Apr 10, 2021 $ 9.1
+0.00%
$ 5.19 million $ 2,556
Apr 9, 2021 $ 9.1
-4.09%
$ 5.19 million $ 2,556
Apr 8, 2021 $ 9.48
-6.65%
$ 5.41 million $ 2,380
Apr 7, 2021 $ 10.16
-0.37%
$ 5.8 million $ 508
Apr 6, 2021 $ 10.2
+1.80%
$ 5.82 million $ 296