ANTERO RESOURCES CORP Historical Data - AR

Best deals to access real time data!
USA SMALL CAP BASIC
Monthly Subscription
for only
US$33.03
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
ANTERO RESOURCES CORP AR NYSE Ordinary Share
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.19 2.76% 7.08 7.12 6.79 6.96 6.89 07:20:41
more quote information »

AR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.97.986.627.20146M10M8M-0.82-10.38%
1 Month7.228.576.627.54162M14M8M-0.14-1.94%
3 Months8.789.756.628.11552M14M7M-1.7-19.36%
6 Months13.9414.1456.629.15472M20M6M-6.86-49.21%
1 Year18.6222.696.6212.19721M20M5M-11.54-61.98%
3 Years27.1330.56.6218.1080811k21M4M-20.05-73.90%
5 Years60.9266.16.6221.9698289k21M3M-53.84-88.38%

AR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 25 20197.08+0.19+2.76%6.797.129,469,048
May 24 20196.89-0.01-0.14%6.626.969,658,223
May 23 20196.90-0.49-6.63%6.887.357,825,851
May 22 20197.39+0.11+1.51%7.127.396,370,280
May 21 20197.28-0.34-4.46%7.257.615,600,127
May 18 20197.62-0.32-4.03%7.5757.988,901,050
May 17 20197.94-0.28-3.46%7.92018.576,796,641
May 16 20198.2246+0.16+2.04%7.948.254,309,384
May 15 20198.06+0.24+3.07%7.808.098,551,027
May 14 20197.82-0.21-2.62%7.718.0256,821,473
May 11 20198.03+0.05+0.63%7.8558.082,435,032
May 10 20197.980.000.00%7.987.980
May 09 20197.98-0.02-0.25%7.938.2756,329,141
May 08 20198.00+0.46+6.10%7.458.0914,041,867
May 07 20197.54+0.42+5.90%6.957.608,831,659
May 04 20197.12-0.18-2.47%7.11027.399,726,046
May 03 20197.30-0.06-0.82%6.757.3412,474,010
May 02 20197.36+0.11+1.52%7.077.406,330,390
May 01 20197.25-0.23-3.07%7.167.62826,916,079
Apr 30 20197.48+0.01+0.13%7.307.505,389,953
Apr 27 20197.47+0.17+2.33%7.197.579,639,919
Your Recent History
NYSE
AR
ANTERO RES..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190526 12:20:07