AR
Antero Resources Corporation NYQ · AR
$33.57
+0.22
(+0.66%)
Pullback · -0.78σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment AR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $33.52 | $33.95 | $33.22 | $33.57 | 5.1M |
| 2026-07-16 | $33.84 | $33.90 | $33.25 | $33.35 | 4.0M |
| 2026-07-15 | $33.88 | $34.28 | $33.27 | $33.58 | 3.6M |
| 2026-07-14 | $34.62 | $34.62 | $33.42 | $33.92 | 3.3M |
| 2026-07-13 | $33.57 | $34.63 | $33.35 | $34.28 | 5.5M |
| 2026-07-10 | $34.24 | $34.39 | $32.58 | $33.23 | 6.4M |
| 2026-07-09 | $34.23 | $34.90 | $34.07 | $34.49 | 4.4M |
| 2026-07-08 | $35.50 | $35.60 | $34.66 | $34.66 | 4.7M |
| 2026-07-07 | $35.06 | $35.68 | $34.64 | $35.24 | 3.6M |
| 2026-07-06 | $35.45 | $35.55 | $34.55 | $34.68 | 4.1M |
| 2026-07-02 | $35.20 | $35.50 | $34.95 | $35.38 | 3.3M |
| 2026-07-01 | $35.43 | $35.61 | $34.75 | $34.91 | 4.5M |
| 2026-06-30 | $34.77 | $35.82 | $34.77 | $35.14 | 4.3M |
| 2026-06-29 | $34.96 | $35.28 | $34.25 | $34.44 | 3.7M |
| 2026-06-26 | $34.73 | $35.88 | $34.66 | $35.17 | 5.0M |
| 2026-06-25 | $34.38 | $34.80 | $34.29 | $34.50 | 7.4M |
| 2026-06-24 | $34.24 | $34.92 | $34.00 | $34.71 | 6.0M |
| 2026-06-23 | $33.69 | $34.57 | $33.61 | $34.53 | 5.8M |
| 2026-06-22 | $33.40 | $34.11 | $32.82 | $34.03 | 5.3M |
| 2026-06-18 | $33.61 | $33.85 | $33.07 | $33.22 | 7.3M |
| 2026-06-17 | $33.69 | $34.22 | $33.42 | $33.90 | 7.2M |
| 2026-06-16 | $33.70 | $34.37 | $33.55 | $33.91 | 4.1M |
| 2026-06-15 | $33.89 | $34.90 | $33.77 | $34.03 | 4.6M |
| 2026-06-12 | $34.00 | $35.10 | $33.80 | $34.83 | 4.7M |
| 2026-06-11 | $35.64 | $35.86 | $34.15 | $34.22 | 5.7M |
| 2026-06-10 | $34.89 | $35.77 | $34.87 | $35.64 | 5.2M |
| 2026-06-09 | $35.33 | $35.47 | $34.27 | $34.66 | 4.7M |
| 2026-06-08 | $35.54 | $35.99 | $35.36 | $35.52 | 3.2M |
| 2026-06-05 | $36.93 | $37.08 | $35.52 | $35.56 | 3.9M |
| 2026-06-04 | $36.43 | $37.20 | $36.34 | $37.10 | 4.0M |
| 2026-06-03 | $36.65 | $36.76 | $36.12 | $36.53 | 4.3M |
| 2026-06-02 | $36.61 | $36.76 | $36.03 | $36.26 | 4.7M |
| 2026-06-01 | $36.10 | $37.43 | $35.93 | $36.76 | 5.2M |
| 2026-05-29 | $35.84 | $36.12 | $35.47 | $35.75 | 5.5M |
| 2026-05-28 | $35.22 | $36.47 | $34.92 | $35.81 | 6.6M |
| 2026-05-27 | $35.45 | $35.83 | $35.06 | $35.11 | 3.9M |
| 2026-05-26 | $36.56 | $37.01 | $35.73 | $35.80 | 4.0M |
| 2026-05-22 | $36.72 | $37.02 | $36.29 | $36.75 | 4.6M |
| 2026-05-21 | $38.35 | $38.43 | $36.97 | $37.04 | 3.5M |
| 2026-05-20 | $38.62 | $39.00 | $37.67 | $37.98 | 5.1M |
| 2026-05-19 | $38.65 | $39.17 | $38.03 | $38.98 | 5.0M |
| 2026-05-18 | $38.32 | $38.85 | $37.90 | $38.36 | 3.9M |
| 2026-05-15 | $37.64 | $38.27 | $37.27 | $38.24 | 4.2M |
| 2026-05-14 | $36.67 | $37.45 | $36.51 | $37.08 | 2.8M |
| 2026-05-13 | $36.65 | $36.76 | $36.09 | $36.74 | 5.6M |
| 2026-05-12 | $36.96 | $36.99 | $35.84 | $36.33 | 4.5M |
| 2026-05-11 | $36.65 | $36.73 | $36.17 | $36.59 | 3.8M |
| 2026-05-08 | $36.48 | $36.55 | $35.85 | $35.94 | 3.0M |
| 2026-05-07 | $36.20 | $36.44 | $35.63 | $36.37 | 5.5M |
| 2026-05-06 | $37.81 | $38.48 | $36.76 | $36.84 | 4.9M |
| 2026-05-05 | $39.20 | $39.56 | $38.61 | $39.13 | 4.0M |
| 2026-05-04 | $39.13 | $39.80 | $38.52 | $39.53 | 4.0M |
| 2026-05-01 | $39.10 | $39.28 | $37.75 | $38.89 | 4.5M |
| 2026-04-30 | $38.50 | $39.63 | $37.90 | $39.26 | 7.1M |
| 2026-04-29 | $39.12 | $40.08 | $38.76 | $39.01 | 4.8M |
| 2026-04-28 | $38.87 | $39.13 | $38.40 | $38.55 | 3.5M |
| 2026-04-27 | $38.31 | $39.06 | $37.61 | $38.19 | 5.6M |
| 2026-04-24 | $37.87 | $38.06 | $37.32 | $37.84 | 3.2M |
| 2026-04-23 | $38.43 | $38.65 | $37.55 | $38.20 | 4.6M |
| 2026-04-22 | $37.95 | $38.69 | $37.50 | $38.60 | 5.9M |
| 2026-04-21 | $36.65 | $37.41 | $36.40 | $37.16 | 5.0M |
| 2026-04-20 | $36.81 | $37.16 | $36.11 | $36.57 | 4.8M |
| 2026-04-17 | $36.05 | $36.76 | $35.31 | $36.68 | 7.9M |
| 2026-04-16 | $36.45 | $37.71 | $36.34 | $37.49 | 6.0M |
| 2026-04-15 | $36.05 | $36.67 | $35.99 | $36.34 | 4.2M |
| 2026-04-14 | $37.05 | $37.18 | $35.87 | $36.11 | 5.6M |
| 2026-04-13 | $38.22 | $38.64 | $36.92 | $37.21 | 5.4M |
| 2026-04-10 | $37.95 | $38.22 | $37.33 | $37.89 | 4.5M |
| 2026-04-09 | $39.11 | $39.62 | $37.82 | $38.21 | 4.9M |
| 2026-04-08 | $38.39 | $39.29 | $37.79 | $39.17 | 8.0M |
| 2026-04-07 | $41.00 | $41.39 | $40.55 | $40.66 | 3.7M |
| 2026-04-06 | $40.64 | $41.13 | $39.97 | $40.36 | 4.4M |
| 2026-04-02 | $41.68 | $41.80 | $40.24 | $40.45 | 6.5M |
| 2026-04-01 | $41.70 | $42.79 | $40.75 | $40.86 | 7.1M |
| 2026-03-31 | $44.23 | $44.66 | $41.75 | $42.44 | 9.3M |
| 2026-03-30 | $45.50 | $45.75 | $43.82 | $44.23 | 6.4M |
| 2026-03-27 | $44.99 | $45.48 | $44.61 | $45.15 | 5.2M |
| 2026-03-26 | $44.84 | $45.47 | $44.29 | $44.33 | 4.3M |
| 2026-03-25 | $43.00 | $44.79 | $42.95 | $44.67 | 7.6M |
| 2026-03-24 | $43.11 | $44.02 | $42.77 | $43.37 | 4.1M |
| 2026-03-23 | $41.70 | $43.15 | $41.50 | $42.56 | 6.8M |
| 2026-03-20 | $43.25 | $44.16 | $43.02 | $43.09 | 9.0M |
| 2026-03-19 | $42.20 | $44.37 | $42.01 | $43.30 | 9.9M |
| 2026-03-18 | $41.28 | $41.82 | $40.13 | $41.50 | 6.0M |
| 2026-03-17 | $41.60 | $42.00 | $41.02 | $41.13 | 4.8M |
| 2026-03-16 | $40.95 | $41.79 | $40.50 | $41.03 | 4.9M |
| 2026-03-13 | $40.40 | $41.03 | $39.82 | $40.99 | 3.9M |
| 2026-03-12 | $39.75 | $40.85 | $39.40 | $40.35 | 6.9M |
| 2026-03-11 | $37.70 | $39.72 | $37.70 | $39.67 | 8.6M |
| 2026-03-10 | $38.50 | $38.63 | $37.21 | $37.47 | 6.6M |
| 2026-03-09 | $39.45 | $39.73 | $38.60 | $39.09 | 9.2M |
| 2026-03-06 | $39.62 | $39.95 | $38.64 | $38.83 | 5.6M |
| 2026-03-05 | $38.50 | $39.50 | $38.34 | $38.91 | 8.3M |
| 2026-03-04 | $36.88 | $37.89 | $36.48 | $37.79 | 6.2M |
| 2026-03-03 | $37.64 | $38.09 | $36.84 | $37.59 | 6.2M |
| 2026-03-02 | $38.25 | $38.65 | $36.34 | $37.08 | 8.9M |
| 2026-02-27 | $34.58 | $36.88 | $34.58 | $36.81 | 7.7M |
| 2026-02-26 | $33.92 | $34.83 | $33.74 | $34.38 | 5.3M |
| 2026-02-25 | $34.12 | $34.54 | $33.54 | $34.41 | 3.7M |
| 2026-02-24 | $33.86 | $34.02 | $33.07 | $33.83 | 3.8M |
| 2026-02-23 | $35.54 | $35.66 | $33.74 | $34.00 | 5.3M |
| 2026-02-20 | $34.72 | $35.63 | $34.25 | $35.54 | 4.4M |
| 2026-02-19 | $34.37 | $35.21 | $34.31 | $35.03 | 5.2M |
| 2026-02-18 | $33.61 | $34.03 | $33.22 | $33.85 | 4.5M |
| 2026-02-17 | $34.81 | $34.96 | $32.81 | $33.63 | 5.5M |
| 2026-02-13 | $33.90 | $35.47 | $33.50 | $34.76 | 7.7M |
| 2026-02-12 | $34.12 | $35.64 | $33.03 | $33.81 | 11.4M |
| 2026-02-11 | $34.60 | $35.20 | $34.11 | $35.11 | 6.8M |
| 2026-02-10 | $34.46 | $34.67 | $33.55 | $33.80 | 3.6M |
| 2026-02-09 | $33.42 | $34.88 | $33.30 | $34.24 | 4.6M |
| 2026-02-06 | $34.05 | $35.28 | $34.05 | $34.37 | 5.1M |
| 2026-02-05 | $34.11 | $34.45 | $33.18 | $33.85 | 4.1M |
| 2026-02-04 | $34.39 | $34.88 | $33.41 | $34.22 | 6.2M |
| 2026-02-03 | $33.69 | $34.27 | $33.15 | $33.97 | 5.8M |
| 2026-02-02 | $33.80 | $34.82 | $33.49 | $33.60 | 7.0M |
| 2026-01-30 | $35.75 | $36.50 | $35.28 | $36.37 | 5.6M |
| 2026-01-29 | $35.50 | $35.80 | $34.72 | $35.30 | 5.0M |
| 2026-01-28 | $34.29 | $34.76 | $33.73 | $34.46 | 7.6M |
| 2026-01-27 | $35.39 | $35.51 | $33.86 | $34.38 | 6.4M |
| 2026-01-26 | $34.86 | $35.47 | $34.20 | $35.43 | 6.8M |
| 2026-01-23 | $34.98 | $35.24 | $34.10 | $34.29 | 7.9M |
| 2026-01-22 | $34.71 | $34.87 | $33.89 | $34.38 | 6.2M |
| 2026-01-21 | $33.39 | $34.90 | $33.16 | $34.24 | 10.6M |
| 2026-01-20 | $34.27 | $34.56 | $32.57 | $32.87 | 6.3M |