The highest closing price for Antero Resources (AR) last month was $28.88, on September 23. It was up 8.1% for the month. The latest price is $25.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $28.11 | $28.96 | $28.04 | $28.65 | 4,733,887 |
September 27 2024 | $28.28 | $28.90 | $28.15 | $28.71 | 4,360,307 |
September 26 2024 | $27.50 | $28.12 | $27.26 | $27.71 | 6,909,708 |
September 25 2024 | $28.46 | $28.64 | $27.63 | $27.74 | 3,897,778 |
September 24 2024 | $29.14 | $29.23 | $28.37 | $28.38 | 3,974,919 |
September 23 2024 | $27.66 | $28.94 | $27.59 | $28.88 | 5,154,979 |
September 20 2024 | $27.25 | $27.58 | $26.79 | $27.44 | 4,413,041 |
September 19 2024 | $27.31 | $27.72 | $26.96 | $27.25 | 3,386,332 |
September 18 2024 | $26.45 | $27.07 | $26.37 | $26.65 | 2,785,922 |
September 17 2024 | $26.82 | $27.12 | $26.44 | $26.45 | 3,693,589 |
September 16 2024 | $26.45 | $27.07 | $26.24 | $26.68 | 3,643,119 |
September 13 2024 | $26.91 | $27.00 | $26.29 | $26.49 | 3,316,688 |
September 12 2024 | $26.30 | $26.80 | $25.87 | $26.57 | 4,660,170 |
September 11 2024 | $25.72 | $26.71 | $25.41 | $26.49 | 4,174,697 |
September 10 2024 | $25.17 | $25.31 | $24.53 | $25.25 | 3,104,394 |
September 09 2024 | $25.25 | $25.62 | $25.08 | $25.17 | 3,794,733 |
September 06 2024 | $25.28 | $25.64 | $25.01 | $25.46 | 3,878,848 |
September 05 2024 | $25.31 | $25.47 | $24.93 | $25.33 | 3,452,035 |
September 04 2024 | $25.64 | $26.08 | $24.68 | $24.94 | 3,692,039 |
September 03 2024 | $26.50 | $26.56 | $25.57 | $25.64 | 3,922,900 |
Daily pricing data for Antero Resources dates back to 10/10/2013, and may be incomplete.
