AR - ANTERO RESOURCES Corp
Close
32.75
-0.080 -0.244%
Share volume: 56,082
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Crude Petroleum Extraction :
2.09%
PREVIOUS CLOSE
CHG
CHG%
$32.83
-0.08
-0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $32.50 | $32.50 | $33.28 | $33.28 | $32.22 | $32.22 | $33.25 | $33.25 | 2,112,236 | $2,112,082.00 |
| 12/23/2024 | $31.06 | $31.06 | $32.41 | $32.41 | $30.96 | $30.96 | $32.31 | $32.31 | 2,994,128 | $2,994,128.00 |
| 12/20/2024 | $30.80 | $30.80 | $31.75 | $31.75 | $30.60 | $30.60 | $30.93 | $30.93 | 6,564,672 | $5,605,369.00 |
| 12/19/2024 | $31.48 | $31.48 | $31.61 | $31.61 | $30.78 | $30.78 | $30.86 | $30.86 | 3,608,716 | $3,608,716.00 |
| 12/18/2024 | $31.65 | $31.65 | $32.08 | $32.08 | $30.53 | $30.53 | $30.55 | $30.55 | 3,752,377 | $3,752,377.00 |
| 12/17/2024 | $31.12 | $31.12 | $31.64 | $31.64 | $30.68 | $30.68 | $31.59 | $31.59 | 3,755,139 | $3,755,139.00 |
| 12/16/2024 | $32.44 | $32.44 | $32.44 | $32.44 | $31.48 | $31.48 | $31.58 | $31.58 | 2,279,114 | $2,279,114.00 |
| 12/13/2024 | $32.98 | $32.98 | $33.25 | $33.25 | $32.22 | $32.22 | $32.37 | $32.37 | 2,926,701 | $2,926,701.00 |