Antero Resources Corporation (AR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 28.81 | 29.38 | 28.80 | 29.29 | 29.29 | 3,519,900 |
| 18 abr 2024 | 29.24 | 29.52 | 28.76 | 28.86 | 28.86 | 3,845,700 |
| 17 abr 2024 | 29.92 | 30.14 | 28.96 | 29.16 | 29.16 | 3,861,600 |
| 16 abr 2024 | 28.90 | 29.29 | 28.11 | 29.12 | 29.12 | 3,160,200 |
| 15 abr 2024 | 29.79 | 30.05 | 28.84 | 29.00 | 29.00 | 3,200,000 |
| 12 abr 2024 | 30.47 | 30.79 | 29.57 | 29.79 | 29.79 | 3,029,500 |
| 11 abr 2024 | 30.65 | 30.78 | 29.67 | 30.18 | 30.18 | 3,700,300 |
| 10 abr 2024 | 29.97 | 30.52 | 29.82 | 30.49 | 30.49 | 4,595,300 |
| 09 abr 2024 | 30.23 | 30.42 | 29.57 | 30.23 | 30.23 | 4,171,000 |
| 08 abr 2024 | 29.52 | 30.18 | 29.21 | 29.97 | 29.97 | 4,560,400 |
| 05 abr 2024 | 28.89 | 29.33 | 28.58 | 29.29 | 29.29 | 3,460,600 |
| 04 abr 2024 | 29.50 | 29.81 | 28.79 | 28.96 | 28.96 | 4,001,100 |
| 03 abr 2024 | 29.69 | 29.69 | 29.22 | 29.41 | 29.41 | 4,841,000 |
| 02 abr 2024 | 29.18 | 29.51 | 28.92 | 29.51 | 29.51 | 4,511,600 |
| 01 abr 2024 | 29.49 | 29.50 | 29.01 | 29.39 | 29.39 | 3,767,400 |
| 28 mar 2024 | 28.85 | 29.32 | 28.75 | 29.00 | 29.00 | 5,788,500 |
| 27 mar 2024 | 27.20 | 28.74 | 27.16 | 28.72 | 28.72 | 5,629,000 |
| 26 mar 2024 | 27.59 | 27.74 | 27.25 | 27.32 | 27.32 | 2,952,100 |
| 25 mar 2024 | 27.13 | 27.72 | 27.11 | 27.46 | 27.46 | 3,514,500 |
| 22 mar 2024 | 26.80 | 27.17 | 26.64 | 26.99 | 26.99 | 3,403,500 |
| 21 mar 2024 | 26.64 | 27.17 | 26.57 | 26.87 | 26.87 | 3,452,600 |
| 20 mar 2024 | 26.19 | 26.85 | 26.09 | 26.69 | 26.69 | 3,978,500 |
| 19 mar 2024 | 25.50 | 26.21 | 25.45 | 26.07 | 26.07 | 2,863,800 |
| 18 mar 2024 | 25.85 | 25.94 | 25.45 | 25.60 | 25.60 | 3,576,100 |
| 15 mar 2024 | 25.91 | 26.24 | 25.64 | 25.81 | 25.81 | 5,920,200 |
| 14 mar 2024 | 26.07 | 26.26 | 25.62 | 26.18 | 26.18 | 3,340,100 |
| 13 mar 2024 | 26.05 | 26.58 | 25.98 | 26.06 | 26.06 | 4,756,300 |
| 12 mar 2024 | 26.70 | 26.72 | 26.01 | 26.18 | 26.18 | 3,511,500 |
| 11 mar 2024 | 26.46 | 26.54 | 25.84 | 26.32 | 26.32 | 5,158,400 |
| 08 mar 2024 | 26.53 | 26.85 | 26.41 | 26.65 | 26.65 | 2,649,400 |
| 07 mar 2024 | 26.85 | 26.96 | 26.43 | 26.48 | 26.48 | 3,474,100 |
| 06 mar 2024 | 27.05 | 27.26 | 26.55 | 26.87 | 26.87 | 2,881,700 |
| 05 mar 2024 | 26.65 | 27.30 | 26.55 | 26.95 | 26.95 | 3,945,000 |
| 04 mar 2024 | 26.60 | 27.01 | 26.44 | 26.74 | 26.74 | 6,356,700 |
| 01 mar 2024 | 25.87 | 26.42 | 25.71 | 25.92 | 25.92 | 3,760,600 |
| 29 feb 2024 | 25.49 | 25.90 | 25.31 | 25.70 | 25.70 | 4,418,900 |
| 28 feb 2024 | 25.45 | 25.79 | 25.30 | 25.46 | 25.46 | 2,650,100 |
| 27 feb 2024 | 25.73 | 25.84 | 25.35 | 25.41 | 25.41 | 2,964,200 |
| 26 feb 2024 | 25.60 | 25.93 | 25.18 | 25.42 | 25.42 | 5,318,800 |
| 23 feb 2024 | 25.23 | 25.48 | 24.63 | 25.21 | 25.21 | 5,581,800 |
| 22 feb 2024 | 24.80 | 26.03 | 24.43 | 25.69 | 25.69 | 6,551,000 |
| 21 feb 2024 | 24.85 | 26.49 | 24.82 | 25.63 | 25.63 | 13,923,800 |
| 20 feb 2024 | 23.83 | 24.01 | 23.25 | 23.41 | 23.41 | 5,742,300 |
| 16 feb 2024 | 23.62 | 24.19 | 23.31 | 23.97 | 23.97 | 7,117,000 |
| 15 feb 2024 | 22.68 | 23.78 | 22.01 | 23.52 | 23.52 | 14,262,800 |
| 14 feb 2024 | 20.89 | 21.33 | 20.56 | 21.21 | 21.21 | 9,348,800 |
| 13 feb 2024 | 21.16 | 21.28 | 20.77 | 21.00 | 21.00 | 6,271,000 |
| 12 feb 2024 | 21.20 | 22.01 | 21.15 | 21.50 | 21.50 | 5,174,800 |
| 09 feb 2024 | 21.50 | 21.70 | 20.96 | 21.14 | 21.14 | 5,457,700 |
| 08 feb 2024 | 21.17 | 21.79 | 21.16 | 21.63 | 21.63 | 5,237,500 |
| 07 feb 2024 | 21.66 | 21.74 | 21.23 | 21.36 | 21.36 | 3,066,400 |
| 06 feb 2024 | 21.13 | 21.88 | 21.02 | 21.54 | 21.54 | 3,288,500 |
| 05 feb 2024 | 21.71 | 21.71 | 21.11 | 21.12 | 21.12 | 3,341,900 |
| 02 feb 2024 | 22.09 | 22.20 | 21.66 | 21.89 | 21.89 | 2,749,600 |
| 01 feb 2024 | 22.48 | 22.61 | 21.84 | 22.16 | 22.16 | 3,679,300 |
| 31 ene 2024 | 22.90 | 23.01 | 22.34 | 22.34 | 22.34 | 3,926,000 |
| 30 ene 2024 | 22.31 | 23.15 | 22.23 | 22.93 | 22.93 | 3,931,300 |
| 29 ene 2024 | 22.58 | 22.63 | 22.06 | 22.58 | 22.58 | 4,025,200 |
| 26 ene 2024 | 22.79 | 22.88 | 22.28 | 22.68 | 22.68 | 5,238,400 |
| 25 ene 2024 | 22.80 | 22.88 | 22.20 | 22.80 | 22.80 | 5,081,600 |
| 24 ene 2024 | 22.23 | 22.71 | 22.15 | 22.54 | 22.54 | 2,918,600 |
| 23 ene 2024 | 21.74 | 22.07 | 21.58 | 21.92 | 21.92 | 3,245,500 |
| 22 ene 2024 | 21.56 | 21.91 | 21.42 | 21.64 | 21.64 | 4,527,600 |
| 19 ene 2024 | 21.63 | 21.95 | 21.32 | 21.90 | 21.90 | 4,939,200 |
| 18 ene 2024 | 22.24 | 22.34 | 21.65 | 21.90 | 21.90 | 4,637,300 |
| 17 ene 2024 | 21.75 | 22.45 | 21.65 | 22.11 | 22.11 | 4,608,300 |
| 16 ene 2024 | 22.85 | 23.31 | 22.00 | 22.02 | 22.02 | 5,495,300 |
| 12 ene 2024 | 23.35 | 23.70 | 22.91 | 23.45 | 23.45 | 4,952,800 |
| 11 ene 2024 | 22.99 | 23.53 | 22.66 | 22.75 | 22.75 | 5,602,600 |
| 10 ene 2024 | 22.94 | 23.00 | 22.47 | 22.89 | 22.89 | 5,539,900 |
| 09 ene 2024 | 23.31 | 23.76 | 22.82 | 23.44 | 23.44 | 6,214,200 |
| 08 ene 2024 | 22.46 | 23.26 | 22.05 | 23.01 | 23.01 | 7,462,400 |
| 05 ene 2024 | 22.38 | 23.25 | 22.22 | 23.25 | 23.25 | 9,297,200 |
| 04 ene 2024 | 23.27 | 23.28 | 22.33 | 22.39 | 22.39 | 6,270,700 |
| 03 ene 2024 | 22.24 | 23.06 | 22.17 | 22.77 | 22.77 | 5,567,900 |
| 02 ene 2024 | 23.00 | 23.12 | 22.49 | 22.62 | 22.62 | 3,299,500 |
| 29 dic 2023 | 22.87 | 23.04 | 22.61 | 22.68 | 22.68 | 3,968,300 |
| 28 dic 2023 | 22.80 | 23.18 | 22.69 | 22.93 | 22.93 | 3,685,600 |
| 27 dic 2023 | 23.19 | 23.26 | 22.64 | 22.75 | 22.75 | 4,049,400 |
| 26 dic 2023 | 22.78 | 23.12 | 22.63 | 22.94 | 22.94 | 5,142,600 |
| 22 dic 2023 | 22.79 | 23.02 | 22.62 | 22.78 | 22.78 | 3,937,500 |
| 21 dic 2023 | 22.01 | 22.77 | 21.95 | 22.76 | 22.76 | 4,404,600 |
| 20 dic 2023 | 22.53 | 22.67 | 21.70 | 21.71 | 21.71 | 3,487,800 |
| 19 dic 2023 | 22.33 | 22.51 | 21.81 | 22.50 | 22.50 | 4,108,200 |
| 18 dic 2023 | 22.46 | 22.82 | 22.18 | 22.37 | 22.37 | 5,305,500 |
| 15 dic 2023 | 21.93 | 22.22 | 21.48 | 21.99 | 21.99 | 14,949,300 |
| 14 dic 2023 | 21.68 | 22.28 | 21.29 | 21.87 | 21.87 | 7,863,800 |
| 13 dic 2023 | 20.41 | 21.09 | 20.34 | 21.05 | 21.05 | 6,708,300 |
| 12 dic 2023 | 20.57 | 20.70 | 20.10 | 20.37 | 20.37 | 7,138,200 |
| 11 dic 2023 | 20.15 | 21.28 | 20.13 | 21.19 | 21.19 | 6,918,200 |
| 08 dic 2023 | 21.10 | 21.18 | 20.70 | 20.92 | 20.92 | 5,919,500 |
| 07 dic 2023 | 21.71 | 21.92 | 20.88 | 21.00 | 21.00 | 7,922,600 |
| 06 dic 2023 | 22.37 | 22.86 | 21.73 | 21.77 | 21.77 | 6,731,100 |
| 05 dic 2023 | 23.19 | 23.42 | 22.53 | 22.54 | 22.54 | 4,788,900 |
| 04 dic 2023 | 23.04 | 23.48 | 22.91 | 23.03 | 23.03 | 4,889,300 |
| 01 dic 2023 | 23.52 | 24.48 | 23.37 | 23.88 | 23.88 | 3,315,400 |
| 30 nov 2023 | 24.03 | 24.53 | 23.31 | 23.63 | 23.63 | 6,402,200 |
| 29 nov 2023 | 24.15 | 24.27 | 23.64 | 23.66 | 23.66 | 4,337,900 |
| 28 nov 2023 | 24.25 | 24.37 | 23.90 | 24.03 | 24.03 | 3,239,800 |
| 27 nov 2023 | 24.80 | 24.87 | 24.08 | 24.32 | 24.32 | 4,762,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.