Quantcast

Antero Resources Corporation Common Stock Historical Stock Prices

AR 
$18.86
*  
0.18
0.96%
Get AR Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading AR now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    AR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.83 19.16 18.775 18.86 3,698,805
10/12/2018 19.19 19.23 18.45 18.68 3,588,158
10/11/2018 18.82 19.38 18.795 18.85 5,542,679
10/10/2018 19.62 19.965 19.15 19.17 6,104,962
10/09/2018 19.27 19.71 19.1115 19.48 5,981,119
10/08/2018 18.52 19.2 18.37 18.88 3,454,137
10/05/2018 18.29 18.66 18.29 18.58 2,274,875
10/04/2018 18.51 18.89 18.145 18.21 3,130,614
10/03/2018 18.04 18.57 17.78 18.47 2,155,463
10/02/2018 17.91 18.21 17.79 17.9 2,253,941
10/01/2018 17.85 18.13 17.705 17.96 2,489,379
09/28/2018 17.74 18.14 17.68 17.71 4,217,729
09/27/2018 17.6 18.095 17.5 17.75 4,198,330
09/26/2018 18.62 18.66 17.36 17.4 4,549,092
09/25/2018 18.85 18.9 18.49 18.79 3,680,442
09/24/2018 19.35 19.39 18.465 18.71 5,962,132
09/21/2018 19.77 19.78 18.77 19.08 9,033,264
09/20/2018 20.04 20.21 19.69 19.79 4,059,002
09/19/2018 19.31 20.05 19.28 19.94 2,930,718
09/18/2018 18.98 19.35 18.88 19.32 3,704,826
09/17/2018 18.65 18.91 18.59 18.8 3,086,095
09/14/2018 18.58 18.7801 18.51 18.61 2,007,353
09/13/2018 18.2 18.73 18.14 18.53 2,986,416
09/12/2018 17.93 18.55 17.93 18.21 3,937,078
09/11/2018 17.47 17.815 17.42 17.78 3,522,746
09/10/2018 17.19 17.61 17.19 17.51 4,293,462
09/07/2018 16.92 17.29 16.76 17.18 3,112,069
09/06/2018 17.67 17.69 16.97 17.11 3,550,925
09/05/2018 17.74 17.79 17.32 17.67 2,845,393
09/04/2018 18.58 18.69 17.85 17.89 2,182,624
08/31/2018 18.77 18.86 18.42 18.51 2,564,272
08/30/2018 18.62 18.94 18.545 18.87 2,588,139
08/29/2018 18.49 18.75 18.33 18.61 1,855,603
08/28/2018 18.53 18.645 18.285 18.42 2,894,679
08/27/2018 18.47 18.77 18.42 18.51 2,278,265
08/24/2018 18.56 18.67 18.48 18.49 1,328,721
08/23/2018 18.36 18.51 18.16 18.4 1,790,739
08/22/2018 18.26 18.575 18.2301 18.44 2,128,709
08/21/2018 17.83 18.22 17.79 18.1 3,662,405
08/20/2018 17.48 17.63 17.25 17.61 2,075,932
08/17/2018 17.5 17.6664 17.395 17.5 1,683,078
08/16/2018 17.72 17.83 17.41 17.47 2,050,951
08/15/2018 17.96 18.01 17.25 17.66 3,716,054
08/14/2018 18.08 18.19 17.929 18.14 3,175,343
08/13/2018 18.68 18.8 17.9 17.92 3,427,457
08/10/2018 18.59 18.86 18.34 18.76 2,347,131
08/09/2018 18.84 18.93 18.66 18.71 1,641,502
08/08/2018 18.89 19.01 18.605 18.78 2,073,345
08/07/2018 18.93 19.07 18.79 18.99 4,323,236
08/06/2018 18.89 19.06 18.64 18.72 2,812,424
08/03/2018 19.05 19.05 18.609 18.83 4,064,235
08/02/2018 19.26 19.52 18.53 18.96 7,882,513
08/01/2018 20.27 20.4 19.92 20.01 2,895,091
07/31/2018 20.47 20.61 20.19 20.54 3,263,160
07/30/2018 20.38 20.65 20.32 20.36 2,699,238
07/27/2018 21.14 21.295 20.08 20.23 2,913,938
07/26/2018 21.18 21.61 21.099 21.24 2,242,778
07/25/2018 21.13 21.27 20.87 21.27 1,821,734
07/24/2018 21.16 21.235 20.99 21.06 1,650,226
07/23/2018 21.21 21.3899 20.95 21.04 2,022,897
07/20/2018 21.22 21.31 21 21.16 1,144,562
07/19/2018 21.14 21.45 21.02 21.23 1,832,643
07/18/2018 21.42 21.42 20.89 21.01 3,420,639
07/17/2018 21.39 21.62 21.26 21.45 1,603,902
07/16/2018 21.46 21.66 21.19 21.42 2,609,335
07/13/2018 21.7 22.08 21.68 21.76 3,081,283
07/12/2018 22.02 22.07 21.47 21.69 2,279,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio