The closing price for Antero Resources (AR) in 2022 was $30.99, on December 30, 2022. It was up 78.8% for the year. The latest price is $39.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $30.57 | $31.02 | $30.21 | $30.99 | 5,277,598 |
December 29 2022 | $30.50 | $31.28 | $30.34 | $30.90 | 5,784,323 |
December 28 2022 | $33.38 | $33.38 | $30.77 | $30.78 | 8,156,013 |
December 27 2022 | $34.10 | $34.42 | $33.69 | $34.12 | 2,765,632 |
December 23 2022 | $32.65 | $33.96 | $32.23 | $33.93 | 3,440,749 |
December 22 2022 | $34.26 | $34.65 | $31.81 | $32.55 | 5,879,982 |
December 21 2022 | $34.19 | $34.66 | $33.40 | $34.65 | 4,308,173 |
December 20 2022 | $32.37 | $33.30 | $32.29 | $33.24 | 4,541,093 |
December 19 2022 | $33.39 | $33.87 | $32.81 | $33.04 | 5,206,227 |
December 16 2022 | $33.50 | $34.14 | $32.99 | $33.95 | 11,145,140 |
December 15 2022 | $33.40 | $34.66 | $33.30 | $34.44 | 4,846,434 |
December 14 2022 | $33.91 | $34.26 | $33.38 | $33.62 | 5,861,238 |
December 13 2022 | $34.20 | $34.53 | $33.67 | $33.97 | 6,204,425 |
December 12 2022 | $32.93 | $33.99 | $32.78 | $33.10 | 5,830,922 |
December 09 2022 | $31.54 | $32.60 | $31.44 | $31.81 | 5,632,118 |
December 08 2022 | $32.00 | $32.29 | $30.94 | $31.11 | 10,171,500 |
December 07 2022 | $31.09 | $31.67 | $30.88 | $31.42 | 6,177,855 |
December 06 2022 | $31.70 | $32.23 | $30.72 | $30.98 | 5,967,463 |
December 05 2022 | $33.92 | $34.31 | $31.31 | $31.84 | 8,595,746 |
December 02 2022 | $34.88 | $35.20 | $34.20 | $34.42 | 5,184,401 |
December 01 2022 | $37.25 | $37.33 | $35.18 | $35.35 | 4,164,572 |
November 30 2022 | $37.01 | $37.35 | $35.66 | $36.55 | 4,459,557 |
November 29 2022 | $36.37 | $37.07 | $36.10 | $36.93 | 4,068,800 |
November 28 2022 | $36.07 | $36.78 | $35.82 | $35.89 | 4,722,651 |
November 25 2022 | $37.50 | $37.99 | $37.05 | $37.27 | 1,723,638 |
Daily pricing data for Antero Resources dates back to 10/10/2013, and may be incomplete.
