Antero Resources Corp

AR
🏛️ usa →
33.49
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.85 17.86 17.30 17.50 4.9M
2021-12-30 18.72 18.87 17.76 17.80 4.0M
2021-12-29 18.85 19.10 18.58 18.71 3.9M
2021-12-28 19.07 19.27 18.61 18.77 3.5M
2021-12-27 18.16 19.08 17.86 19.07 3.7M
2021-12-23 18.11 18.40 17.95 18.06 3.1M
2021-12-22 18.27 18.40 17.77 18.11 4.2M
2021-12-21 17.35 18.25 17.21 18.07 6.0M
2021-12-20 16.74 17.08 16.19 17.01 5.7M
2021-12-17 17.21 17.56 16.93 17.11 8.5M
2021-12-16 17.36 18.17 17.36 17.50 6.7M
2021-12-15 16.42 17.22 16.28 17.12 8.4M
2021-12-14 16.40 16.74 16.25 16.32 4.0M
2021-12-13 17.22 17.48 16.56 16.60 5.3M
2021-12-10 17.49 17.67 16.81 17.41 5.5M
2021-12-09 17.25 17.49 16.89 17.24 5.5M
2021-12-08 17.39 17.61 17.17 17.22 5.0M
2021-12-07 16.79 17.42 16.69 17.04 7.1M
2021-12-06 16.00 16.69 15.38 16.32 6.9M
2021-12-03 16.88 17.01 15.79 16.31 6.8M
2021-12-02 15.81 16.78 15.58 16.37 8.8M
2021-12-01 17.92 18.10 15.80 15.83 11.0M
2021-11-30 18.23 18.37 16.99 17.56 8.9M
2021-11-29 18.55 18.91 17.93 18.57 5.7M
2021-11-26 17.56 18.54 17.46 18.39 6.2M
2021-11-24 18.29 19.07 18.27 18.97 3.3M
2021-11-23 18.51 18.98 18.24 18.74 5.3M
2021-11-22 18.19 18.62 17.92 18.02 6.5M
2021-11-19 18.39 18.71 18.00 18.18 9.0M
2021-11-18 19.67 20.00 18.81 19.11 5.3M
2021-11-17 19.71 20.07 18.99 19.24 5.0M
2021-11-16 19.80 20.17 19.48 20.02 5.6M
2021-11-15 19.43 19.97 18.90 19.63 4.8M
2021-11-12 19.20 19.62 19.12 19.26 5.1M
2021-11-11 19.29 19.84 19.20 19.52 5.2M
2021-11-10 20.11 20.24 18.14 19.00 9.5M
2021-11-09 20.73 20.83 19.54 20.33 5.9M
2021-11-08 21.00 21.50 20.60 20.71 5.4M
2021-11-05 20.77 21.09 20.54 20.99 3.7M
2021-11-04 21.61 21.99 20.33 20.57 5.8M
2021-11-03 20.45 21.39 20.27 21.09 7.8M
2021-11-02 20.30 21.11 20.26 20.94 5.7M
2021-11-01 20.15 21.00 20.07 20.38 6.3M
2021-10-29 20.30 20.60 19.34 19.87 6.1M
2021-10-28 19.75 20.52 19.05 20.36 9.6M
2021-10-27 20.49 21.01 19.80 20.03 7.2M
2021-10-26 21.39 21.71 20.73 20.75 5.1M
2021-10-25 20.76 21.60 20.73 21.43 7.6M
2021-10-22 19.95 20.29 19.58 20.27 5.5M
2021-10-21 20.55 20.61 19.52 19.58 6.7M
2021-10-20 20.13 20.83 19.74 20.74 5.4M
2021-10-19 19.76 20.50 19.41 20.30 6.3M
2021-10-18 20.28 21.17 19.57 19.81 8.3M
2021-10-15 19.90 20.19 19.54 19.59 5.3M
2021-10-14 19.70 20.03 19.37 19.58 7.4M
2021-10-13 19.36 19.80 18.99 19.29 4.7M
2021-10-12 19.82 20.07 18.90 19.49 8.8M
2021-10-11 20.90 21.18 19.79 19.82 7.7M
2021-10-08 20.58 21.18 20.12 20.53 5.0M
2021-10-07 19.82 20.44 19.47 20.34 6.4M
2021-10-06 20.25 20.45 19.56 19.75 8.9M
2021-10-05 21.01 21.12 19.70 20.76 11.1M
2021-10-04 19.77 21.25 19.55 20.42 11.6M
2021-10-01 18.84 19.58 18.56 19.18 6.8M
2021-09-30 18.69 19.07 18.16 18.81 8.5M
2021-09-29 18.27 18.77 18.02 18.61 7.2M
2021-09-28 19.44 19.44 18.36 18.47 7.9M
2021-09-27 18.42 19.47 18.31 19.11 10.4M
2021-09-24 17.60 18.19 17.51 17.61 6.3M
2021-09-23 16.90 17.95 16.86 17.85 5.9M
2021-09-22 16.80 17.10 16.53 16.66 5.8M
2021-09-21 16.62 16.70 15.74 16.43 5.2M
2021-09-20 16.05 16.66 15.94 16.34 6.1M
2021-09-17 17.04 17.38 16.71 16.71 9.3M
2021-09-16 17.29 17.36 16.64 17.04 5.2M
2021-09-15 16.74 17.85 16.50 17.74 7.9M
2021-09-14 16.65 16.75 15.94 16.08 6.7M
2021-09-13 16.34 17.03 16.29 16.52 8.1M
2021-09-10 16.23 16.53 15.91 15.93 5.6M
2021-09-09 15.76 16.34 15.54 16.05 6.1M
2021-09-08 16.24 16.87 15.98 16.00 8.2M
2021-09-07 16.17 16.38 15.69 15.94 6.2M
2021-09-03 15.47 16.49 15.26 16.28 8.2M
2021-09-02 14.85 15.76 14.75 15.42 10.2M
2021-09-01 13.70 14.78 13.58 14.68 7.8M
2021-08-31 13.57 13.97 13.42 13.72 5.1M
2021-08-30 13.85 14.20 13.49 13.69 7.3M
2021-08-27 13.07 14.16 13.05 13.84 7.6M
2021-08-26 12.80 13.17 12.68 12.86 5.8M
2021-08-25 12.48 13.11 12.28 12.85 4.6M
2021-08-24 12.41 12.49 12.18 12.39 4.9M
2021-08-23 12.01 12.43 11.88 12.22 6.8M
2021-08-20 11.33 11.67 11.19 11.62 7.8M
2021-08-19 11.71 11.87 10.91 11.38 11.5M
2021-08-18 12.64 12.85 11.89 11.99 7.9M
2021-08-17 12.47 12.95 12.36 12.68 5.6M
2021-08-16 12.50 12.81 12.16 12.57 5.8M
2021-08-13 13.36 13.47 12.55 12.61 6.2M
2021-08-12 13.80 14.18 13.30 13.49 6.5M
2021-08-11 13.65 13.80 13.17 13.80 5.7M
2021-08-10 13.54 14.00 13.40 13.78 4.7M
2021-08-09 13.57 13.90 13.33 13.35 7.3M
2021-08-06 13.26 13.75 13.24 13.62 4.7M
2021-08-05 13.34 13.85 13.23 13.24 3.7M
2021-08-04 13.21 13.81 13.08 13.27 4.7M
2021-08-03 13.00 13.66 12.72 13.47 4.8M
2021-08-02 13.65 14.00 13.05 13.05 6.8M
2021-07-30 13.51 13.75 13.27 13.60 6.4M
2021-07-29 13.33 13.98 12.77 13.61 9.6M
2021-07-28 14.00 14.25 13.53 13.81 6.6M
2021-07-27 14.64 14.64 13.60 13.89 6.6M
2021-07-26 13.70 14.63 13.70 14.62 5.2M
2021-07-23 13.73 13.79 13.12 13.68 6.9M
2021-07-22 13.93 13.94 13.39 13.66 4.2M
2021-07-21 13.47 14.18 13.39 13.91 5.8M
2021-07-20 12.54 13.21 12.41 13.07 6.1M
2021-07-19 12.60 13.04 12.29 12.54 9.7M
2021-07-16 14.21 14.26 13.16 13.24 6.4M
2021-07-15 14.34 14.51 13.88 14.06 4.8M
2021-07-14 14.55 14.91 14.14 14.27 8.7M
2021-07-13 14.72 15.01 14.58 14.62 4.8M
2021-07-12 14.96 15.00 14.39 14.57 5.7M
2021-07-09 14.68 15.28 14.56 15.22 6.4M
2021-07-08 13.85 14.77 13.68 14.48 5.8M
2021-07-07 13.98 14.32 13.48 13.98 5.5M
2021-07-06 14.60 14.69 13.93 14.13 4.6M
2021-07-02 14.87 14.97 14.60 14.63 4.8M
2021-07-01 15.35 15.54 14.62 15.06 7.4M
2021-06-30 14.71 15.10 14.67 15.03 4.4M
2021-06-29 14.96 15.16 14.49 14.68 4.2M
2021-06-28 15.12 15.12 14.17 14.49 6.0M
2021-06-25 14.79 15.35 14.65 15.06 12.6M
2021-06-24 14.11 14.83 14.06 14.68 4.9M
2021-06-23 13.96 14.58 13.93 14.14 5.1M
2021-06-22 13.66 13.85 13.40 13.80 4.1M
2021-06-21 13.37 13.77 12.82 13.72 6.0M
2021-06-18 13.01 13.58 12.81 13.21 11.3M
2021-06-17 14.15 14.20 12.85 13.13 6.6M
2021-06-16 13.70 13.99 13.33 13.93 5.1M
2021-06-15 13.85 13.99 13.47 13.84 4.0M
2021-06-14 14.11 14.35 13.61 13.74 5.4M
2021-06-11 13.55 14.11 13.45 14.10 4.7M
2021-06-10 13.86 13.95 13.28 13.30 5.3M
2021-06-09 13.52 13.93 13.37 13.74 4.8M
2021-06-08 13.45 13.88 13.20 13.62 5.9M
2021-06-07 13.00 13.60 12.96 13.47 4.9M
2021-06-04 13.21 13.25 12.63 13.04 4.2M
2021-06-03 12.95 13.31 12.69 13.06 6.2M
2021-06-02 13.50 13.63 13.00 13.01 9.0M
2021-06-01 13.30 13.70 13.26 13.45 10.4M
2021-05-28 13.00 13.13 12.80 12.91 4.0M
2021-05-27 12.65 13.08 12.65 12.92 5.0M
2021-05-26 12.27 12.74 12.26 12.68 3.6M
2021-05-25 12.72 12.85 12.26 12.28 4.1M
2021-05-24 12.80 12.87 12.38 12.74 4.9M
2021-05-21 13.00 13.20 12.74 12.76 5.4M
2021-05-20 12.96 13.19 12.40 12.72 6.1M
2021-05-19 12.24 12.99 12.22 12.92 10.4M
2021-05-18 12.50 12.81 12.24 12.52 7.6M
2021-05-17 11.95 12.68 11.82 12.67 9.3M
2021-05-14 11.03 11.91 10.98 11.84 7.9M
2021-05-13 10.95 11.21 10.59 10.82 8.4M
2021-05-12 11.58 11.80 11.07 11.13 10.2M
2021-05-11 10.91 11.64 10.85 11.47 11.2M
2021-05-10 10.99 11.40 10.76 11.01 10.6M
2021-05-07 10.35 10.83 10.22 10.81 7.2M
2021-05-06 10.45 10.50 10.09 10.48 6.4M
2021-05-05 10.41 10.62 10.08 10.41 6.7M
2021-05-04 9.82 10.36 9.50 10.31 8.5M
2021-05-03 9.10 9.86 9.04 9.79 8.0M
2021-04-30 9.05 9.59 8.81 9.02 9.1M
2021-04-29 10.42 10.46 9.18 9.25 12.4M
2021-04-28 9.95 10.38 9.79 10.17 7.8M
2021-04-27 9.56 9.90 9.52 9.88 5.6M
2021-04-26 8.92 9.67 8.82 9.50 9.7M
2021-04-23 9.18 9.36 8.92 9.00 8.7M
2021-04-22 9.12 9.44 9.01 9.16 5.8M
2021-04-21 8.83 9.32 8.82 9.02 4.4M
2021-04-20 9.32 9.38 8.85 9.02 6.6M
2021-04-19 9.37 9.66 9.31 9.38 4.6M
2021-04-16 9.56 9.58 9.30 9.36 4.4M
2021-04-15 9.41 9.61 9.21 9.52 6.3M
2021-04-14 9.12 9.90 9.08 9.47 6.6M
2021-04-13 9.11 9.19 8.89 8.96 5.8M
2021-04-12 9.38 9.54 8.96 9.01 6.8M
2021-04-09 9.55 9.64 9.14 9.19 7.3M
2021-04-08 10.10 10.14 9.40 9.59 9.5M
2021-04-07 10.36 10.44 10.11 10.27 4.2M
2021-04-06 10.22 10.67 10.21 10.34 4.9M
2021-04-05 10.75 10.84 10.12 10.13 7.1M
2021-04-01 10.38 10.94 10.32 10.86 8.3M
2021-03-31 9.90 10.40 9.71 10.20 5.8M
2021-03-30 10.00 10.10 9.64 9.87 5.9M
2021-03-29 10.33 10.62 10.05 10.06 5.3M
2021-03-26 10.10 10.56 9.95 10.47 9.3M
2021-03-25 8.80 9.90 8.64 9.85 8.8M
2021-03-24 9.38 9.57 9.10 9.12 7.9M
2021-03-23 9.65 9.77 9.15 9.19 9.3M
2021-03-22 9.80 10.15 9.59 10.02 6.9M
2021-03-19 9.29 9.89 9.16 9.81 15.1M
2021-03-18 10.13 10.20 9.09 9.28 9.7M
2021-03-17 9.81 10.34 9.76 10.25 7.4M
2021-03-16 9.91 10.12 9.79 9.93 6.6M
2021-03-15 10.21 10.49 9.90 10.09 5.5M
2021-03-12 10.51 10.61 10.05 10.24 7.1M
2021-03-11 10.45 10.69 10.25 10.56 6.9M
2021-03-10 9.30 10.48 9.27 10.34 10.9M
2021-03-09 9.78 9.87 9.22 9.24 6.9M
2021-03-08 9.95 10.17 9.66 9.72 7.2M
2021-03-05 10.09 10.30 9.45 9.88 10.3M
2021-03-04 9.57 10.16 9.34 9.82 10.5M
2021-03-03 9.65 10.00 9.56 9.57 6.5M
2021-03-02 9.79 10.01 9.43 9.51 8.3M
2021-03-01 9.25 9.85 9.17 9.80 7.9M
2021-02-26 9.24 9.46 8.78 9.00 7.0M
2021-02-25 9.56 9.91 9.11 9.25 8.6M
2021-02-24 9.00 9.72 8.87 9.54 8.5M
2021-02-23 8.64 9.05 8.03 8.92 9.8M
2021-02-22 9.03 9.33 8.74 8.76 11.4M
2021-02-19 9.25 9.38 8.70 8.96 14.3M
2021-02-18 9.30 9.32 8.19 8.96 28.2M
2021-02-17 9.60 9.95 9.31 9.78 13.1M
2021-02-16 9.47 10.04 8.95 9.49 16.9M
2021-02-12 7.96 9.01 7.92 9.00 13.8M
2021-02-11 8.48 8.50 7.96 8.11 8.5M
2021-02-10 8.20 8.63 7.90 8.40 9.3M
2021-02-09 7.97 8.24 7.76 8.07 7.3M
2021-02-08 7.69 8.15 7.66 8.08 8.8M
2021-02-05 7.42 7.67 7.24 7.54 8.5M
2021-02-04 7.34 7.43 7.11 7.24 7.4M
2021-02-03 7.06 7.27 6.96 7.24 13.2M
2021-02-02 7.47 7.52 7.00 7.01 6.8M
2021-02-01 7.23 7.50 7.04 7.22 8.5M
2021-01-29 7.49 7.86 6.88 6.94 11.2M
2021-01-28 7.65 7.92 7.06 7.61 15.1M
2021-01-27 6.84 8.03 6.71 7.54 15.2M
2021-01-26 7.10 7.21 6.86 7.02 7.9M
2021-01-25 6.79 6.97 6.48 6.86 7.6M
2021-01-22 6.42 6.68 6.29 6.67 6.2M
2021-01-21 6.70 6.95 6.40 6.52 8.8M
2021-01-20 7.10 7.25 6.55 6.75 9.1M
2021-01-19 7.31 7.44 6.83 7.06 7.6M
2021-01-15 7.20 7.43 7.08 7.26 7.1M
2021-01-14 7.51 7.57 7.22 7.28 8.9M
2021-01-13 7.60 7.83 7.31 7.36 9.4M
2021-01-12 6.95 7.71 6.90 7.61 16.7M
2021-01-11 5.88 6.72 5.75 6.67 10.9M
2021-01-08 6.15 6.27 5.88 5.98 12.9M
2021-01-07 6.39 6.59 6.11 6.21 9.7M
2021-01-06 6.17 6.39 6.01 6.35 9.4M
2021-01-05 5.79 6.38 5.73 6.08 9.9M
2021-01-04 5.57 5.84 5.47 5.65 11.3M