Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Resources Corp (NY: AR )

33.80 +0.41 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.87 23.04 22.61 22.68 3,968,331 -0.25(-1.09%)
Dec 28, 2023 22.80 23.18 22.68 22.93 3,685,643 +0.18(+0.79%)
Dec 27, 2023 23.19 23.26 22.64 22.75 4,046,584 -0.19(-0.83%)
Dec 26, 2023 22.78 23.12 22.62 22.94 5,142,607 +0.16(+0.70%)
Dec 22, 2023 22.79 23.02 22.62 22.78 3,937,774 +0.02(+0.09%)
Dec 21, 2023 22.01 22.77 21.95 22.76 4,404,649 +1.05(+4.84%)
Dec 20, 2023 22.53 22.67 21.70 21.71 3,487,784 -0.79(-3.51%)
Dec 19, 2023 22.33 22.51 21.81 22.50 4,107,943 +0.13(+0.58%)
Dec 18, 2023 22.46 22.82 22.18 22.37 5,305,557 +0.38(+1.73%)
Dec 15, 2023 21.93 22.21 21.48 21.99 14,949,389 +0.12(+0.55%)
Dec 14, 2023 21.68 22.28 21.29 21.87 7,862,340 +0.82(+3.90%)
Dec 13, 2023 20.41 21.09 20.34 21.05 6,707,831 +0.68(+3.34%)
Dec 12, 2023 20.57 20.70 20.10 20.37 7,138,196 -0.82(-3.87%)
Dec 11, 2023 20.15 21.28 20.13 21.19 6,918,235 +0.27(+1.29%)
Dec 08, 2023 21.10 21.18 20.70 20.92 5,919,756 -0.08(-0.38%)
Dec 07, 2023 21.71 21.92 20.88 21.00 7,922,315 -0.77(-3.54%)
Dec 06, 2023 22.37 22.86 21.73 21.77 6,730,316 -0.77(-3.42%)
Dec 05, 2023 23.19 23.42 22.53 22.54 4,788,526 -0.49(-2.13%)
Dec 04, 2023 23.04 23.48 22.91 23.03 4,889,332 -0.85(-3.56%)
Dec 01, 2023 23.52 24.48 23.37 23.88 3,315,434 +0.25(+1.06%)
Nov 30, 2023 24.03 24.53 23.32 23.63 6,401,326 -0.03(-0.13%)
Nov 29, 2023 24.15 24.27 23.64 23.66 4,336,065 -0.37(-1.54%)
Nov 28, 2023 24.25 24.37 23.90 24.03 3,238,984 -0.29(-1.19%)
Nov 27, 2023 24.80 24.86 24.08 24.32 4,762,147 -0.81(-3.22%)
Nov 24, 2023 24.71 25.21 24.66 25.13 1,320,269 +0.06(+0.24%)
Nov 22, 2023 24.42 25.16 24.28 25.07 3,028,223 +0.22(+0.89%)
Nov 21, 2023 25.06 25.17 24.72 24.85 3,847,411 -0.37(-1.47%)
Nov 20, 2023 25.65 25.66 25.17 25.22 5,013,325 -0.40(-1.56%)
Nov 17, 2023 25.51 25.86 25.26 25.62 3,688,710 +0.10(+0.39%)
Nov 16, 2023 26.56 26.75 25.05 25.52 7,086,504 -1.33(-4.95%)
Nov 15, 2023 26.59 27.29 26.49 26.85 3,383,370 +0.44(+1.67%)
Nov 14, 2023 26.31 26.95 26.23 26.41 3,532,553 +0.09(+0.34%)
Nov 13, 2023 26.07 26.66 25.74 26.32 3,344,779 +0.59(+2.29%)
Nov 10, 2023 26.45 26.49 25.68 25.73 3,558,543 -0.46(-1.76%)
Nov 09, 2023 26.90 26.97 26.09 26.19 5,483,130 -0.56(-2.09%)
Nov 08, 2023 27.45 27.70 26.47 26.75 3,902,321 -0.99(-3.57%)
Nov 07, 2023 28.42 28.49 27.43 27.74 4,714,712 -1.22(-4.21%)
Nov 06, 2023 30.08 30.17 28.30 28.96 4,910,864 -1.53(-5.02%)
Nov 03, 2023 30.34 30.90 30.17 30.49 3,234,239 +0.06(+0.20%)
Nov 02, 2023 29.78 30.44 29.30 30.43 3,496,266 +0.65(+2.18%)
Nov 01, 2023 28.90 30.02 28.71 29.78 4,101,551 +0.34(+1.15%)
Oct 31, 2023 28.84 29.69 28.49 29.44 5,390,872 +0.91(+3.19%)
Oct 30, 2023 28.62 29.08 28.26 28.53 5,115,154 -0.36(-1.25%)
Oct 27, 2023 29.62 29.74 28.51 28.89 7,586,075 -0.58(-1.97%)
Oct 26, 2023 27.46 30.14 26.75 29.47 10,589,352 +1.35(+4.80%)
Oct 25, 2023 28.11 28.28 27.64 28.12 4,297,363 +0.09(+0.32%)
Oct 24, 2023 28.13 28.42 27.95 28.03 4,043,865 +0.17(+0.61%)
Oct 23, 2023 27.65 28.20 27.37 27.86 4,079,900 -0.11(-0.39%)
Oct 20, 2023 28.15 28.36 27.81 27.97 5,008,350 -0.39(-1.38%)
Oct 19, 2023 28.41 29.00 28.21 28.36 4,537,521 -0.14(-0.49%)
Oct 18, 2023 28.91 29.01 28.30 28.50 3,989,140 -0.22(-0.77%)
Oct 17, 2023 27.78 28.84 27.73 28.72 6,519,101 +0.93(+3.35%)
Oct 16, 2023 27.84 27.95 27.19 27.79 2,961,765 -0.04(-0.14%)
Oct 13, 2023 27.78 27.99 27.38 27.83 4,252,772 +0.49(+1.79%)
Oct 12, 2023 27.33 27.60 26.97 27.34 4,776,027 +0.19(+0.70%)
Oct 11, 2023 26.50 27.21 26.46 27.15 2,601,570 +0.02(+0.07%)
Oct 10, 2023 27.41 27.52 27.04 27.13 3,200,430 -0.25(-0.91%)
Oct 09, 2023 26.16 27.50 26.16 27.38 6,055,665 +1.73(+6.74%)
Oct 06, 2023 24.82 25.99 24.67 25.65 6,643,443 +1.09(+4.44%)
Oct 05, 2023 23.80 24.66 23.77 24.56 7,275,322 +0.66(+2.76%)
Oct 04, 2023 24.30 24.30 23.58 23.90 4,517,987 -0.37(-1.52%)
Oct 03, 2023 24.21 24.35 23.74 24.27 5,568,653 +0.08(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.