AR

Antero Resources Corp

$7.08 0.19 (2.76%)
19:20 EDT AR Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       6.21
Market Cap:       2.24B
EPS:       1.14
Volume:       9.05M
Day's Range:       6.79 - 7.12
52wk Range:       6.62 - 22.69
Previous Close:       7.08
Historical Data for AR
Date Open High Low Volume Close Change %
05/24/19 6.96 7.12 6.79 9,053,456 7.08 0.19   2.76%
05/23/19 6.90 6.96 6.62 8,907,432 6.89 -0.01   -0.14%
05/22/19 7.28 7.28 6.88 7,826,651 6.90 -0.49   -6.63%
05/21/19 7.29 7.39 7.12 6,370,280 7.39 0.11   1.51%
05/20/19 7.60 7.61 7.25 5,600,127 7.28 -0.34   -4.46%
05/17/19 7.90 7.98 7.58 8,959,100 7.62 -0.36   -4.51%
05/16/19 8.26 8.31 7.95 6,796,641 7.98 -0.26   -3.16%
05/15/19 8.00 8.25 7.99 4,309,384 8.24 0.18   2.23%
05/14/19 7.90 8.09 7.80 8,586,481 8.06 0.22   2.81%
05/13/19 7.90 8.03 7.77 6,821,547 7.84 -0.20   -2.49%
05/10/19 7.97 8.08 7.86 2,493,000 8.04 0.04   0.50%
05/09/19 7.91 8.06 7.81 4,320,640 8.00 0.01   0.13%
05/08/19 8.04 8.28 7.93 6,329,266 7.99 -0.01   -0.13%
05/07/19 7.48 8.09 7.45 14,042,336 8.00 0.46   6.10%
05/06/19 7.08 7.60 7.04 8,834,168 7.54 0.37   5.16%
05/03/19 7.27 7.39 7.14 9,728,000 7.17 -0.05   -0.69%
05/02/19 7.30 7.34 6.75 12,474,025 7.22 0.09   1.26%
05/01/19 7.28 7.33 7.07 6,334,940 7.13 -0.12   -1.66%
04/30/19 7.51 7.53 7.16 6,922,220 7.25 -0.24   -3.20%
04/29/19 7.45 7.50 7.30 5,514,807 7.49 0.02   0.27%
04/26/19 7.22 7.57 7.21 9,640,100 7.47 0.21   2.89%
04/25/19 7.66 7.68 7.21 9,951,651 7.26 -0.39   -5.10%
04/24/19 7.90 7.97 7.64 7,482,523 7.65 -0.25   -3.16%
04/23/19 8.07 8.32 7.86 10,931,677 7.90 -0.14   -1.74%
04/22/19 8.17 8.17 7.78 8,751,149 8.04 -0.05   -0.62%
04/18/19 8.49 8.56 8.05 5,736,600 8.09 -0.40   -4.71%
04/17/19 8.70 8.76 8.46 3,584,811 8.49 -0.20   -2.30%
04/16/19 8.64 8.73 8.42 2,837,085 8.69 0.10   1.16%
04/15/19 8.65 8.82 8.46 5,128,481 8.59 -0.10   -1.15%
04/12/19 8.56 8.91 8.55 5,336,100 8.69 0.36   4.32%
04/11/19 8.51 8.58 8.28 4,385,696 8.33 -0.23   -2.69%
04/10/19 8.57 8.72 8.50 3,740,479 8.56 0.01   0.12%
04/09/19 8.95 8.95 8.51 5,428,321 8.55 -0.42   -4.68%
04/08/19 9.04 9.18 8.85 6,162,584 8.97 -0.01   -0.11%
04/05/19 8.45 9.00 8.45 8,048,900 8.98 0.57   6.78%
04/04/19 8.21 8.41 8.14 5,832,525 8.41 0.21   2.56%
04/03/19 8.70 8.77 8.19 5,734,559 8.20 -0.45   -5.20%
04/02/19 8.74 8.91 8.64 4,798,220 8.65 -0.07   -0.80%
04/01/19 8.92 9.08 8.69 5,721,201 8.72 -0.11   -1.25%
03/29/19 8.75 8.92 8.66 4,604,600 8.83 0.17   1.96%
03/28/19 8.45 8.69 8.32 4,119,038 8.66 0.23   2.73%
03/27/19 8.46 8.61 8.35 3,322,606 8.43 -0.08   -0.94%
03/26/19 8.49 8.70 8.37 4,718,233 8.51 0.12   1.43%
03/25/19 8.39 8.50 8.17 5,588,493 8.39 0.00   0.00%
03/22/19 8.65 8.66 8.30 5,203,500 8.39 -0.35   -4.00%
03/21/19 8.83 8.91 8.67 5,457,599 8.74 -0.12   -1.35%
03/20/19 8.49 9.02 8.48 8,008,026 8.86 0.32   3.75%
03/19/19 8.60 8.68 8.50 6,387,979 8.54 -0.15   -1.73%
03/18/19 8.48 8.72 8.39 7,183,315 8.69 0.27   3.21%
03/15/19 8.50 8.58 8.27 11,009,600 8.42 -0.16   -1.86%
03/14/19 8.40 8.67 8.40 6,468,957 8.58 0.25   3.00%
03/13/19 8.24 8.54 8.21 6,750,707 8.33 0.16   1.96%
03/12/19 8.10 8.26 8.02 4,923,943 8.17 0.19   2.38%
03/11/19 7.78 7.99 7.63 8,421,720 7.98 0.17   2.18%
03/08/19 8.18 8.18 7.70 8,891,600 7.81 -0.49   -5.90%
03/07/19 8.59 8.59 8.20 11,297,617 8.30 -0.30   -3.49%
03/06/19 8.88 8.95 8.57 6,027,173 8.60 -0.39   -4.34%
03/05/19 9.13 9.17 8.91 6,379,578 8.99 -0.19   -2.07%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!