AR - ANTERO RESOURCES Corp
37.39
0.680 1.819%
Share volume: 6,402,229
Last Updated: 05-08-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$36.71
0.68
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $37.00 | $37.00 | $37.65 | $37.65 | $36.68 | $36.68 | $37.39 | $37.39 | 6,402,229 | $6,402,229.00 |
| 05-07-2025 | $36.27 | $36.27 | $36.73 | $36.73 | $35.82 | $35.82 | $36.71 | $36.71 | 4,451,306 | $4,451,306.00 |
| 05-06-2025 | $35.45 | $35.45 | $36.08 | $36.08 | $35.01 | $35.01 | $35.50 | $35.50 | 4,882,877 | $4,882,877.00 |
| 05-05-2025 | $35.46 | $35.46 | $36.02 | $36.02 | $35.30 | $35.30 | $35.49 | $35.49 | 4,928,329 | $4,928,329.00 |
| 05-02-2025 | $35.34 | $35.34 | $36.18 | $36.18 | $34.81 | $34.81 | $35.76 | $35.76 | 5,349,992 | $5,349,992.00 |
| 05-01-2025 | $34.85 | $34.85 | $35.38 | $35.38 | $34.02 | $34.02 | $34.65 | $34.65 | 8,663,583 | $8,663,583.00 |
| 04-30-2025 | $35.01 | $35.01 | $35.27 | $35.27 | $34.33 | $34.33 | $34.83 | $34.83 | 6,023,859 | $6,023,859.00 |
| 04-29-2025 | $35.50 | $35.50 | $36.60 | $36.60 | $34.99 | $34.99 | $36.18 | $36.18 | 6,000,003 | $6,000,003.00 |
| 04-28-2025 | $35.28 | $35.28 | $35.96 | $35.96 | $35.16 | $35.16 | $35.93 | $35.93 | 4,722,747 | $4,722,747.00 |
| 04-25-2025 | $34.13 | $34.13 | $35.59 | $35.59 | $34.05 | $34.05 | $35.33 | $35.33 | 5,498,281 | $5,498,281.00 |
