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
2022-12-30 30.57 31.02 30.21 30.99 5.3M
2022-12-29 30.50 31.28 30.34 30.90 5.8M
2022-12-28 33.38 33.38 30.77 30.78 8.2M
2022-12-27 34.10 34.42 33.69 34.12 2.8M
2022-12-23 32.65 33.96 32.23 33.93 3.4M
2022-12-22 34.26 34.65 31.81 32.55 5.9M
2022-12-21 34.19 34.66 33.40 34.65 4.3M
2022-12-20 32.37 33.30 32.29 33.24 4.5M
2022-12-19 33.39 33.87 32.81 33.04 5.2M
2022-12-16 33.50 34.14 32.99 33.95 11.1M
2022-12-15 33.40 34.66 33.30 34.44 4.8M
2022-12-14 33.91 34.26 33.38 33.62 5.9M
2022-12-13 34.20 34.53 33.67 33.97 6.2M
2022-12-12 32.93 33.99 32.78 33.10 5.8M
2022-12-09 31.54 32.60 31.44 31.81 5.6M
2022-12-08 32.00 32.29 30.94 31.11 10.2M
2022-12-07 31.09 31.67 30.88 31.42 6.2M
2022-12-06 31.70 32.23 30.72 30.98 6.0M
2022-12-05 33.92 34.31 31.31 31.84 8.6M
2022-12-02 34.88 35.20 34.20 34.42 5.2M
2022-12-01 37.25 37.33 35.18 35.35 4.2M
2022-11-30 37.01 37.35 35.66 36.55 4.5M
2022-11-29 36.37 37.07 36.10 36.93 4.1M
2022-11-28 36.07 36.78 35.82 35.89 4.7M
2022-11-25 37.50 37.99 37.05 37.27 1.7M
2022-11-23 37.68 38.70 37.07 37.54 7.6M
2022-11-22 34.79 36.61 34.79 36.61 5.7M
2022-11-21 33.80 34.44 33.27 34.35 6.6M
2022-11-18 34.25 34.67 33.52 34.17 6.5M
2022-11-17 35.13 35.34 34.63 35.30 5.1M
2022-11-16 36.42 36.62 35.07 35.44 5.7M
2022-11-15 36.21 37.37 35.67 37.34 4.5M
2022-11-14 38.00 38.38 36.10 36.12 7.0M
2022-11-11 38.12 38.49 36.70 37.24 7.8M
2022-11-10 36.75 37.80 35.92 37.63 4.6M
2022-11-09 37.65 38.17 35.64 35.73 6.3M
2022-11-08 38.27 38.80 37.23 38.63 6.4M
2022-11-07 38.56 40.19 38.45 39.33 6.6M
2022-11-04 36.33 37.51 35.91 37.22 5.7M
2022-11-03 35.10 36.15 34.54 35.40 5.2M
2022-11-02 36.47 37.07 35.27 35.44 6.6M
2022-11-01 37.00 37.57 35.68 36.04 6.0M
2022-10-31 36.13 38.12 35.85 36.66 9.1M
2022-10-28 35.86 37.00 34.20 35.20 7.3M
2022-10-27 35.32 37.29 34.61 35.78 14.3M
2022-10-26 35.31 36.21 35.13 35.47 7.7M
2022-10-25 33.21 35.70 32.74 35.37 6.8M
2022-10-24 33.55 33.90 32.65 33.09 6.9M
2022-10-21 34.27 34.31 32.02 33.47 12.9M
2022-10-20 36.86 37.09 34.82 34.97 10.0M
2022-10-19 35.46 36.83 35.43 36.80 50.9M
2022-10-18 35.55 36.87 35.21 35.80 20.0M
2022-10-17 33.79 34.49 32.76 33.93 7.9M
2022-10-14 35.17 36.09 33.71 34.01 6.8M
2022-10-13 33.66 35.97 33.57 35.76 5.2M
2022-10-12 33.65 34.93 33.40 34.32 5.1M
2022-10-11 32.64 34.84 32.36 33.65 7.1M
2022-10-10 32.75 34.11 32.51 33.14 8.4M
2022-10-07 32.29 33.41 31.85 32.32 4.2M
2022-10-06 33.41 34.21 32.33 32.34 4.6M
2022-10-05 32.86 34.18 31.75 33.64 4.8M
2022-10-04 31.99 33.35 31.71 33.17 7.1M
2022-10-03 30.60 31.66 30.34 31.09 11.5M
2022-09-30 29.75 31.04 29.75 30.53 6.3M
2022-09-29 30.22 30.52 28.99 30.33 6.7M
2022-09-28 29.72 31.17 29.27 30.77 8.1M
2022-09-27 29.93 30.73 29.22 29.53 6.6M
2022-09-26 30.34 30.74 29.23 29.30 7.6M
2022-09-23 32.01 32.34 30.09 30.73 11.6M
2022-09-22 36.37 36.44 33.10 33.59 11.6M
2022-09-21 38.24 38.36 35.79 35.83 5.5M
2022-09-20 37.32 37.64 36.55 37.21 3.9M
2022-09-19 36.30 37.79 36.30 37.52 4.5M
2022-09-16 39.27 39.28 36.57 37.55 9.8M
2022-09-15 40.50 41.20 39.66 39.76 5.4M
2022-09-14 41.01 42.39 40.81 41.87 8.0M
2022-09-13 40.48 41.39 39.70 39.86 4.5M
2022-09-12 40.50 41.35 39.56 41.30 5.0M
2022-09-09 40.06 40.47 39.49 40.08 4.0M
2022-09-08 38.17 39.45 37.55 39.28 5.0M
2022-09-07 37.25 38.31 36.81 37.90 5.9M
2022-09-06 39.07 39.77 38.02 38.03 5.9M
2022-09-02 39.66 39.94 38.52 39.52 5.5M
2022-09-01 39.51 39.93 38.74 38.87 4.7M
2022-08-31 37.43 40.61 37.39 40.08 7.7M
2022-08-30 41.00 41.00 38.47 38.63 10.1M
2022-08-29 41.54 43.26 41.43 42.04 5.6M
2022-08-26 42.55 43.99 42.25 42.25 4.5M
2022-08-25 43.28 43.28 41.87 42.41 5.1M
2022-08-24 42.32 43.36 41.75 43.09 5.5M
2022-08-23 44.08 45.33 41.85 42.23 9.9M
2022-08-22 42.63 44.08 41.75 43.26 7.4M
2022-08-19 41.97 43.19 41.75 41.87 5.3M
2022-08-18 40.77 42.47 40.60 42.43 7.9M
2022-08-17 41.26 41.98 39.59 40.24 7.4M
2022-08-16 40.86 42.16 39.80 40.55 8.3M
2022-08-15 38.37 39.19 37.21 38.92 6.4M
2022-08-12 40.29 40.46 39.67 40.26 3.0M
2022-08-11 38.77 40.60 38.53 40.31 6.8M
2022-08-10 37.27 38.17 36.30 37.80 5.7M
2022-08-09 36.98 38.06 36.80 37.35 5.4M
2022-08-08 36.27 37.18 35.43 36.02 5.7M
2022-08-05 35.00 38.00 34.96 36.67 5.2M
2022-08-04 37.35 38.27 35.53 35.75 6.9M
2022-08-03 38.05 38.52 36.09 37.90 7.4M
2022-08-02 39.26 39.90 37.54 37.68 5.4M
2022-08-01 38.56 39.52 37.95 39.29 5.6M
2022-07-29 39.54 40.95 39.08 39.64 5.8M
2022-07-28 40.02 40.15 37.52 38.58 9.1M
2022-07-27 39.44 40.35 38.45 39.89 6.6M
2022-07-26 40.08 40.36 38.52 39.34 7.8M
2022-07-25 37.50 39.21 36.79 39.17 6.1M
2022-07-22 37.09 37.92 36.53 36.74 5.9M
2022-07-21 35.55 36.83 34.72 36.83 6.0M
2022-07-20 34.49 36.91 34.28 36.70 5.9M
2022-07-19 33.27 34.96 33.20 34.88 5.1M
2022-07-18 33.70 35.04 33.47 33.64 7.6M
2022-07-15 32.29 32.79 31.33 32.69 6.1M
2022-07-14 31.58 32.14 30.63 31.82 8.5M
2022-07-13 30.26 33.72 30.26 32.99 8.5M
2022-07-12 30.05 31.20 29.76 30.66 4.7M
2022-07-11 31.89 32.83 30.87 31.37 6.4M
2022-07-08 32.14 32.15 30.71 31.00 6.5M
2022-07-07 29.76 32.35 29.76 31.79 8.6M
2022-07-06 28.89 29.88 27.58 28.83 10.1M
2022-07-05 30.52 30.85 28.27 29.23 11.1M
2022-07-01 31.08 31.46 29.97 30.74 9.5M
2022-06-30 32.69 33.53 29.50 30.65 11.4M
2022-06-29 35.36 35.76 33.20 33.48 6.4M
2022-06-28 34.99 35.49 33.81 34.89 6.8M
2022-06-27 32.63 34.84 31.93 34.05 8.5M
2022-06-24 31.14 33.07 30.55 32.27 41.9M
2022-06-23 33.49 33.80 29.87 30.74 12.3M
2022-06-22 32.92 34.13 32.24 33.40 7.2M
2022-06-21 35.01 35.45 33.74 34.71 9.0M
2022-06-17 36.65 36.89 32.81 34.38 17.1M
2022-06-16 38.50 39.62 36.24 36.92 10.0M
2022-06-15 38.65 40.01 37.74 38.95 8.6M
2022-06-14 42.88 43.16 36.80 38.04 17.0M
2022-06-13 43.30 43.96 41.37 42.59 7.1M
2022-06-10 45.09 45.96 43.65 45.08 6.7M
2022-06-09 46.03 46.85 44.85 46.02 6.4M
2022-06-08 48.58 48.80 45.84 46.93 7.9M
2022-06-07 45.93 48.52 45.57 48.31 6.1M
2022-06-06 45.70 46.40 44.93 46.23 6.2M
2022-06-03 45.23 45.51 44.17 44.96 4.4M
2022-06-02 44.37 45.42 44.04 45.09 6.2M
2022-06-01 43.72 45.22 43.15 44.49 5.9M
2022-05-31 45.50 46.68 42.32 42.88 9.2M
2022-05-27 42.40 44.78 42.04 44.74 6.3M
2022-05-26 41.89 44.50 41.78 42.96 9.2M
2022-05-25 40.51 41.81 40.17 41.69 9.1M
2022-05-24 38.62 40.12 38.22 40.05 11.2M
2022-05-23 35.53 39.50 35.53 39.37 12.5M
2022-05-20 35.26 35.91 34.16 35.28 7.8M
2022-05-19 33.92 36.22 33.49 35.17 9.0M
2022-05-18 36.30 36.36 34.01 34.80 13.0M
2022-05-17 34.50 36.82 34.18 36.27 9.1M
2022-05-16 33.00 34.83 32.90 33.94 7.0M
2022-05-13 32.68 33.15 32.17 32.28 7.1M
2022-05-12 32.54 33.33 31.32 32.18 8.2M
2022-05-11 33.22 34.90 32.95 33.06 9.2M
2022-05-10 32.81 33.65 30.94 32.71 10.9M
2022-05-09 36.01 36.03 32.38 32.84 11.5M
2022-05-06 37.80 38.14 36.21 36.99 7.0M
2022-05-05 38.93 39.24 35.59 37.70 8.1M
2022-05-04 38.07 38.95 37.18 38.66 9.3M
2022-05-03 35.52 38.25 35.51 37.24 10.2M
2022-05-02 34.80 35.73 33.64 35.16 9.6M
2022-04-29 35.75 36.61 34.67 35.20 9.1M
2022-04-28 34.00 36.92 32.22 35.87 17.3M
2022-04-27 32.92 33.91 31.90 33.51 8.4M
2022-04-26 32.80 33.75 32.30 32.57 8.5M
2022-04-25 31.82 32.75 30.85 32.48 9.7M
2022-04-22 34.11 34.87 32.54 32.86 6.7M
2022-04-21 36.80 37.00 34.11 34.31 6.6M
2022-04-20 36.24 36.77 35.22 36.39 5.9M
2022-04-19 35.75 36.00 34.64 35.61 7.8M
2022-04-18 35.77 37.34 35.66 36.28 8.3M
2022-04-14 34.60 35.86 34.28 35.28 6.1M
2022-04-13 33.92 34.75 33.48 34.62 6.6M
2022-04-12 33.38 34.22 33.11 33.23 6.9M
2022-04-11 33.14 33.23 32.38 32.77 5.9M
2022-04-08 31.93 33.52 31.91 33.14 7.0M
2022-04-07 32.01 32.33 30.60 31.52 7.0M
2022-04-06 30.93 32.62 30.67 31.62 8.7M
2022-04-05 31.65 32.36 30.40 30.42 6.2M
2022-04-04 31.49 31.84 30.57 31.08 4.5M
2022-04-01 30.37 31.58 30.36 31.07 5.1M
2022-03-31 30.61 31.70 30.46 30.53 8.1M
2022-03-30 31.58 31.85 30.38 30.49 5.9M
2022-03-29 29.79 30.95 29.30 30.87 7.7M
2022-03-28 30.41 31.28 30.20 31.07 6.5M
2022-03-25 29.02 31.27 28.98 31.24 9.8M
2022-03-24 28.65 29.75 28.39 29.02 7.1M
2022-03-23 27.42 28.72 27.13 28.64 9.5M
2022-03-22 26.73 27.15 26.04 27.14 8.2M
2022-03-21 26.25 27.07 26.04 26.49 7.1M
2022-03-18 26.00 26.18 25.45 25.60 9.4M
2022-03-17 25.78 26.10 25.42 25.69 7.2M
2022-03-16 25.20 25.39 24.47 25.11 6.6M
2022-03-15 24.45 25.31 24.25 25.13 7.7M
2022-03-14 26.03 26.20 24.85 25.34 11.1M
2022-03-11 26.04 27.31 25.95 26.67 7.3M
2022-03-10 26.47 26.97 26.10 26.58 9.2M
2022-03-09 25.10 26.41 24.71 26.32 10.6M
2022-03-08 26.59 26.99 25.55 26.05 11.6M
2022-03-07 25.54 27.13 25.13 26.25 12.9M
2022-03-04 24.25 25.53 24.06 25.42 9.5M
2022-03-03 24.03 24.49 23.66 23.98 6.9M
2022-03-02 24.35 24.71 23.95 24.34 8.7M
2022-03-01 23.40 24.19 23.24 23.89 11.1M
2022-02-28 22.72 23.13 22.34 22.93 10.3M
2022-02-25 22.43 22.66 21.92 22.65 7.6M
2022-02-24 22.42 22.82 21.68 22.53 14.2M
2022-02-23 20.62 22.43 20.55 22.02 11.2M
2022-02-22 22.50 22.64 20.24 20.37 11.1M
2022-02-18 20.52 22.36 20.40 21.68 11.8M
2022-02-17 20.32 21.31 19.38 20.75 13.3M
2022-02-16 20.77 21.25 19.88 20.22 9.3M
2022-02-15 19.82 20.46 19.52 20.45 7.9M
2022-02-14 20.21 20.56 19.81 20.14 8.4M
2022-02-11 19.55 20.28 19.40 20.16 7.7M
2022-02-10 19.01 20.15 18.94 19.51 10.1M
2022-02-09 19.46 19.75 19.13 19.31 7.8M
2022-02-08 20.43 20.43 19.52 19.71 7.8M
2022-02-07 20.63 20.90 20.08 20.43 6.8M
2022-02-04 20.87 21.69 20.66 20.94 7.5M
2022-02-03 20.82 21.59 20.76 20.89 8.4M
2022-02-02 20.57 22.03 20.15 21.91 14.2M
2022-02-01 19.37 20.79 19.11 20.09 13.2M
2022-01-31 19.60 19.90 19.12 19.53 8.4M
2022-01-28 19.04 19.83 18.62 19.62 10.4M
2022-01-27 18.99 19.03 17.61 18.53 11.6M
2022-01-26 18.83 19.40 18.17 18.39 7.9M
2022-01-25 17.17 18.43 16.97 18.23 8.4M
2022-01-24 16.50 17.64 15.98 17.61 11.2M
2022-01-21 17.46 17.65 16.79 16.97 11.0M
2022-01-20 18.44 18.86 17.46 17.47 8.5M
2022-01-19 19.20 19.41 18.69 18.74 5.6M
2022-01-18 20.28 20.39 19.20 19.22 7.6M
2022-01-14 19.75 20.14 19.65 20.03 5.3M
2022-01-13 20.27 20.74 19.84 19.94 6.2M
2022-01-12 19.67 20.90 19.54 20.76 10.3M
2022-01-11 19.10 19.53 18.41 19.34 9.3M
2022-01-10 19.13 19.50 18.52 19.26 8.1M
2022-01-07 18.36 18.82 18.18 18.44 4.9M
2022-01-06 17.89 18.46 17.33 18.28 6.7M
2022-01-05 18.28 18.75 17.26 17.32 8.2M
2022-01-04 17.74 18.54 17.72 18.07 6.8M
2022-01-03 17.33 18.03 17.25 17.73 5.5M