Get the Stockscreener App
32.69
0.65%
0.21
After Hours:
32.55
-0.14
-0.43%
Antero Resources Corp Stock (AR) Price History
The historical daily chart and data for Antero Resources Corp stock (AR), show that the latest closing stock price as of November 29, 2024, is $32.69.
- Antero Resources Corp all-time high stock price is $68.43, occurred on March 26, 2014.
- The lowest Antero Resources Corp stock price recorded was $0.66 on April 01, 2020. Since then, Antero Resources Corp's stock price has risen over 4,853% to $32.69 now.
- The 52-week high stock price for AR is $36.27, representing a 10.97% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for AR is $20.10, indicating a -38.51% decrease from the current share price, occurred on December 12, 2023.
- The closing price of Antero Resources Corp (AR) stock in the beginning of 2023 was $17.74. The stock closed the year at $30.99, a gain of over 74.69% for the year.
The table below shows more information about AR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $33.00 | $32.56 | $0.44 | 1,876,866.0 | +0.65% |
| Nov 27, 2024 | $32.95 | $32.29 | $0.66 | 3,754,143.0 | -1.84% |
| Nov 26, 2024 | $33.49 | $32.82 | $0.67 | 2,716,432.0 | -0.42% |
| Nov 25, 2024 | $34.65 | $33.12 | $1.53 | 5,688,374.0 | +0.36% |
| Nov 22, 2024 | $33.61 | $32.81 | $0.80 | 4,361,014.0 | -0.87% |
| Nov 21, 2024 | $34.58 | $33.25 | $1.33 | 6,850,424.0 | +0.66% |
| Nov 20, 2024 | $33.47 | $32.17 | $1.30 | 3,931,927.0 | +3.95% |
| Nov 19, 2024 | $32.01 | $31.11 | $0.895 | 2,163,781.0 | -0.09% |
| Nov 18, 2024 | $32.17 | $30.56 | $1.61 | 4,657,460.0 | +4.79% |
| Nov 15, 2024 | $30.80 | $30.16 | $0.645 | 2,405,074.0 | +0.26% |
| Nov 14, 2024 | $31.38 | $30.25 | $1.13 | 3,634,510.0 | -2.50% |
| Nov 13, 2024 | $31.37 | $30.87 | $0.50 | 2,517,521.0 | +0.10% |
| Nov 12, 2024 | $31.96 | $31.09 | $0.87 | 3,568,481.0 | -1.61% |
| Nov 11, 2024 | $31.76 | $29.80 | $1.96 | 6,946,256.0 | +8.35% |
| Nov 08, 2024 | $29.27 | $28.40 | $0.87 | 2,968,407.0 | +1.95% |
| Nov 07, 2024 | $28.99 | $28.25 | $0.74 | 2,590,740.0 | +0.07% |
| Nov 06, 2024 | $28.92 | $27.52 | $1.40 | 4,724,468.0 | +7.34% |
| Nov 05, 2024 | $27.15 | $26.57 | $0.58 | 2,937,819.0 | +0.45% |
| Nov 04, 2024 | $26.85 | $25.61 | $1.24 | 3,684,695.0 | +4.03% |
| Nov 01, 2024 | $26.58 | $25.36 | $1.22 | 5,136,526.0 | -1.31% |
Antero Resources Corp Stock (AR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Antero Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Antero Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Antero Resources Corp Stock (AR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $34.65 | $25.36 | $9.29 | 78,991,784.0 | +26.31% |
| Oct, 2024 | $30.70 | $25.86 | $4.84 | 83,173,998.0 | -9.67% |
| Sep, 2024 | $29.23 | $24.53 | $4.70 | 78,788,158.0 | +6.15% |
| Aug, 2024 | $29.73 | $24.82 | $4.91 | 70,463,596.0 | -7.00% |
| Jul, 2024 | $33.43 | $28.73 | $4.70 | 74,539,032.0 | -11.06% |
| Jun, 2024 | $36.27 | $32.00 | $4.27 | 61,981,873.0 | -8.42% |
| May, 2024 | $35.83 | $32.02 | $3.81 | 76,998,468.0 | +4.76% |
| Apr, 2024 | $34.69 | $28.11 | $6.58 | 106,388,870.0 | +17.28% |
| Mar, 2024 | $29.32 | $25.45 | $3.88 | 80,432,179.0 | +12.84% |
| Feb, 2024 | $26.49 | $20.56 | $5.93 | 115,175,151.0 | +15.04% |
| Jan, 2024 | $23.76 | $21.32 | $2.44 | 105,580,836.0 | -1.50% |
Antero Resources Corp Stock (AR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.48 | $20.10 | $4.38 | 114,821,423.0 | -4.02% |
| Nov, 2023 | $30.90 | $23.31 | $7.59 | 86,303,315.0 | -19.74% |
| Oct, 2023 | $30.14 | $23.58 | $6.57 | 113,456,266.0 | +16.00% |
| Sep, 2023 | $28.25 | $23.65 | $4.61 | 85,465,987.0 | -8.28% |
| Aug, 2023 | $29.62 | $25.50 | $4.12 | 106,228,545.0 | +3.44% |
| Jul, 2023 | $27.05 | $21.50 | $5.55 | 106,896,830.0 | +16.15% |
| Jun, 2023 | $23.34 | $20.02 | $3.32 | 125,682,521.0 | +12.84% |
| May, 2023 | $24.59 | $19.91 | $4.68 | 123,679,440.0 | -11.22% |
| Apr, 2023 | $24.64 | $20.92 | $3.72 | 95,435,756.0 | -0.43% |
| Mar, 2023 | $27.59 | $20.65 | $6.94 | 132,518,426.0 | -11.87% |
| Feb, 2023 | $29.02 | $24.09 | $4.93 | 133,718,786.0 | -9.15% |
| Jan, 2023 | $30.83 | $27.63 | $3.20 | 114,197,762.0 | -6.94% |
Antero Resources Corp Stock (AR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.33 | $30.21 | $7.12 | 125,141,599.0 | -15.21% |
| Nov, 2022 | $40.19 | $33.27 | $6.92 | 118,846,741.0 | -0.30% |
| Oct, 2022 | $38.12 | $30.34 | $7.78 | 218,567,039.0 | +20.08% |
| Sep, 2022 | $42.39 | $28.99 | $13.40 | 135,913,674.0 | -23.83% |
| Aug, 2022 | $45.33 | $34.96 | $10.37 | 147,807,695.0 | +1.11% |
| Jul, 2022 | $40.95 | $27.58 | $13.37 | 138,295,552.0 | +29.33% |
| Jun, 2022 | $48.80 | $29.50 | $19.30 | 201,477,456.0 | -28.52% |
| May, 2022 | $46.68 | $30.94 | $15.74 | 193,712,579.0 | +21.82% |
| Apr, 2022 | $37.34 | $30.36 | $6.98 | 152,242,452.0 | +15.30% |
| Mar, 2022 | $31.85 | $23.24 | $8.61 | 199,773,072.0 | +33.14% |
| Feb, 2022 | $23.13 | $18.94 | $4.19 | 188,463,039.0 | +17.41% |
| Jan, 2022 | $20.90 | $15.98 | $4.92 | 160,713,098.0 | +11.60% |
0.21%
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):