Free Trial

Antero Resources (AR) Stock Chart & Stock Price History

Antero Resources logo
$25.89
-2.33 (-8.26%)
(As of 10/31/2024 ET)

Antero Resources Stock Price Performance

5 Day
Performance
-6.67%
1 Month
Performance
-9.65%
3 Month
Performance
-10.75%
6 Month
Performance
-23.88%
Year-To-Date
Performance
+14.15%
1 Year
Performance
-12.06%
Receive AR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Antero Resources and its competitors with MarketBeat's FREE daily newsletter

AR Stock Chart for Thursday, October, 31, 2024

Antero Resources Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$28.24$25.89
-8.32%
$27.85$25.878.37 million shs$8.05 billion
10/30/2024$27.60$28.24
+2.32%
$28.42$27.745.31 million shs$8.78 billion
10/29/2024$27.40$27.60
+0.73%
$27.66$27.043.63 million shs$8.58 billion
10/28/2024$27.74$27.40
-1.23%
$27.65$26.883.57 million shs$8.52 billion
10/25/2024$27.69$27.74
+0.18%
$27.98$27.333.67 million shs$8.62 billion
10/24/2024$26.93$27.69
+2.82%
$27.91$26.684.40 million shs$8.61 billion
10/23/2024$26.56$26.93
+1.39%
$26.95$26.342.43 million shs$8.37 billion
10/22/2024$26.86$26.56
-1.10%
$27.14$26.552.44 million shs$8.26 billion
10/21/2024$26.84$26.86
+0.06%
$27.20$26.712.85 million shs$8.35 billion
10/18/2024$27.30$26.84
-1.68%
$26.99$26.253.02 million shs$8.34 billion
10/17/2024$27.24$27.30
+0.22%
$27.56$27.133.13 million shs$8.49 billion
10/16/2024$27.35$27.24
-0.40%
$27.64$27.193.74 million shs$8.47 billion
10/15/2024$28.04$27.35
-2.46%
$27.64$27.233.86 million shs$8.50 billion
10/14/2024$29.25$28.04
-4.14%
$28.98$27.973.48 million shs$8.72 billion
10/11/2024$28.85$29.25
+1.39%
$29.57$28.562.57 million shs$9.10 billion
10/10/2024$28.62$28.85
+0.80%
$29.10$28.463.18 million shs$8.97 billion
10/09/2024$29.36$28.62
-2.52%
$29.20$28.473.47 million shs$8.90 billion
10/08/2024$29.89$29.36
-1.77%
$29.53$28.883.43 million shs$9.13 billion
10/07/2024$29.99$29.89
-0.33%
$30.22$29.532.58 million shs$9.29 billion
10/04/2024$30.26$29.99
-0.91%
$30.70$29.952.82 million shs$9.32 billion
10/03/2024$29.22$30.26
+3.56%
$30.35$29.064.65 million shs$9.41 billion
10/02/2024$28.66$29.22
+1.95%
$29.63$28.883.48 million shs$9.08 billion
10/01/2024$28.66$28.66
+0.02%
$28.73$27.684.67 million shs$8.91 billion
09/30/2024$28.71$28.66
-0.19%
$28.95$28.064.73 million shs$8.91 billion
09/27/2024$27.69$28.71
+3.68%
$28.90$28.154.34 million shs$8.92 billion
09/26/2024$27.73$27.69
-0.14%
$28.11$27.266.91 million shs$8.61 billion
09/25/2024$28.38$27.73
-2.29%
$28.64$27.633.90 million shs$8.62 billion
09/24/2024$28.89$28.38
-1.77%
$29.23$28.373.97 million shs$8.82 billion
09/23/2024$27.44$28.89
+5.28%
$28.94$27.595.15 million shs$8.98 billion
09/20/2024$27.25$27.43
+0.66%
$27.58$26.794.41 million shs$8.53 billion
09/19/2024$26.65$27.25
+2.25%
$27.72$26.963.39 million shs$8.47 billion
09/18/2024$26.44$26.65
+0.79%
$27.07$26.372.78 million shs$8.28 billion
09/17/2024$26.69$26.44
-0.94%
$27.12$26.443.69 million shs$8.22 billion
09/16/2024$26.49$26.69
+0.76%
$27.07$26.243.64 million shs$8.30 billion
09/13/2024$26.58$26.49
-0.34%
$27.00$26.293.32 million shs$8.24 billion
09/12/2024$26.51$26.58
+0.26%
$26.80$25.874.66 million shs$8.26 billion
09/11/2024$25.26$26.51
+4.95%
$26.71$25.414.17 million shs$8.24 billion
09/10/2024$25.17$25.26
+0.36%
$25.31$24.533.10 million shs$7.86 billion
09/09/2024$25.46$25.17
-1.14%
$25.62$25.083.77 million shs$7.83 billion
09/06/2024$25.34$25.46
+0.45%
$25.64$25.013.88 million shs$7.91 billion
Unveiled: NVIDIA’s "Secret Royalty" Program (Ad)

Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?

Click Here to learn how to get in now >>>
09/05/2024$24.94$25.34
+1.60%
$25.47$24.933.45 million shs$7.88 billion
09/04/2024$25.63$24.94
-2.67%
$26.08$24.683.69 million shs$7.75 billion
09/03/2024$26.99$25.63
-5.06%
$26.56$25.573.92 million shs$7.96 billion
09/02/2024$26.99$26.99$27.03$26.522.87 million shs$8.39 billion
08/30/2024$26.91$26.98
+0.26%
$27.03$26.542.87 million shs$8.39 billion
08/29/2024$26.56$26.91
+1.34%
$26.98$26.302.64 million shs$8.36 billion
08/28/2024$26.58$26.56
-0.09%
$26.63$26.152.82 million shs$8.25 billion
08/27/2024$27.40$26.58
-2.99%
$27.40$26.533.21 million shs$8.26 billion
08/26/2024$27.59$27.40
-0.69%
$28.11$27.353.62 million shs$8.52 billion
08/23/2024$26.89$27.58
+2.57%
$27.67$27.142.77 million shs$8.57 billion
08/22/2024$27.78$26.89
-3.20%
$27.90$26.853.65 million shs$8.36 billion
08/21/2024$28.35$27.78
-1.99%
$28.67$27.662.40 million shs$8.63 billion
08/20/2024$28.76$28.35
-1.44%
$28.98$27.862.67 million shs$8.81 billion
08/19/2024$27.89$28.76
+3.12%
$28.88$27.962.91 million shs$8.94 billion
08/16/2024$27.84$27.89
+0.18%
$27.99$27.521.47 million shs$8.67 billion
08/15/2024$27.41$27.84
+1.57%
$27.97$27.353.03 million shs$8.65 billion
08/14/2024$27.29$27.41
+0.44%
$27.55$26.992.05 million shs$8.52 billion
08/13/2024$27.19$27.29
+0.37%
$27.35$26.722.94 million shs$8.48 billion
08/12/2024$26.71$27.19
+1.80%
$27.64$26.932.68 million shs$8.45 billion
08/09/2024$26.58$26.71
+0.49%
$26.95$26.232.22 million shs$8.30 billion
08/08/2024$25.32$26.58
+4.98%
$26.69$25.293.06 million shs$8.26 billion
08/07/2024$25.35$25.32
-0.12%
$26.54$25.263.76 million shs$7.87 billion
08/06/2024$25.21$25.35
+0.58%
$25.81$24.883.96 million shs$7.88 billion
08/05/2024$26.50$25.21
-4.89%
$25.97$24.825.97 million shs$7.84 billion
08/02/2024$28.77$26.50
-7.89%
$28.40$26.485.74 million shs$8.24 billion
08/01/2024$29.01$28.77
-0.83%
$29.71$28.155.58 million shs$8.94 billion
07/31/2024$29.01$29.01$29.73$28.993.59 million shs$9.02 billion
07/30/2024$29.16$29.01
-0.51%
$29.48$28.733.17 million shs$9.02 billion


This page (NYSE:AR) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners