Stockscreener 앱 받기
31.95
4.79%
1.46
시간 외 거래:
32.09
0.14
+0.44%
Antero Resources Corp 주식 (AR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $32.17 | $30.56 | $1.61 | 4,657,460.0 | +4.79% |
| 2024-11-15 | $30.80 | $30.16 | $0.645 | 2,405,074.0 | +0.26% |
| 2024-11-14 | $31.38 | $30.25 | $1.13 | 3,634,510.0 | -2.50% |
| 2024-11-13 | $31.37 | $30.87 | $0.50 | 2,517,521.0 | +0.10% |
| 2024-11-12 | $31.96 | $31.09 | $0.87 | 3,568,481.0 | -1.61% |
| 2024-11-11 | $31.76 | $29.80 | $1.96 | 6,946,256.0 | +8.35% |
| 2024-11-08 | $29.27 | $28.40 | $0.87 | 2,968,407.0 | +1.95% |
| 2024-11-07 | $28.99 | $28.25 | $0.74 | 2,590,740.0 | +0.07% |
| 2024-11-06 | $28.92 | $27.52 | $1.40 | 4,724,468.0 | +7.34% |
| 2024-11-05 | $27.15 | $26.57 | $0.58 | 2,937,819.0 | +0.45% |
| 2024-11-04 | $26.85 | $25.61 | $1.24 | 3,684,695.0 | +4.03% |
| 2024-11-01 | $26.58 | $25.36 | $1.22 | 5,136,526.0 | -1.31% |
| 2024-10-31 | $28.16 | $25.86 | $2.30 | 8,362,815.0 | -8.29% |
| 2024-10-30 | $28.42 | $27.74 | $0.68 | 5,267,021.0 | +2.28% |
| 2024-10-29 | $27.66 | $27.04 | $0.62 | 3,589,445.0 | +0.66% |
| 2024-10-28 | $27.65 | $26.88 | $0.77 | 3,523,563.0 | -1.19% |
| 2024-10-25 | $28.06 | $27.32 | $0.735 | 3,627,478.0 | +0.18% |
| 2024-10-24 | $27.91 | $26.68 | $1.23 | 4,382,026.0 | +2.78% |
| 2024-10-23 | $26.95 | $26.34 | $0.61 | 2,367,093.0 | +1.43% |
| 2024-10-22 | $27.14 | $26.55 | $0.585 | 2,420,466.0 | -1.15% |
| 2024-10-21 | $27.20 | $26.70 | $0.495 | 2,800,250.0 | +0.11% |
Antero Resources Corp 주식 (AR) 연도별 가격 이력
이 심층 분석에서는 Antero Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Antero Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Antero Resources Corp 주식 (AR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.17 | $25.36 | $6.81 | 50,429,417.0 | +23.45% |
| 2024-10 | $30.70 | $25.86 | $4.84 | 83,173,998.0 | -9.67% |
| 2024-09 | $29.23 | $24.53 | $4.70 | 78,788,158.0 | +6.15% |
| 2024-08 | $29.73 | $24.82 | $4.91 | 70,463,596.0 | -7.00% |
| 2024-07 | $33.43 | $28.73 | $4.70 | 74,539,032.0 | -11.06% |
| 2024-06 | $36.27 | $32.00 | $4.27 | 61,981,873.0 | -8.42% |
| 2024-05 | $35.83 | $32.02 | $3.81 | 76,998,468.0 | +4.76% |
| 2024-04 | $34.69 | $28.11 | $6.58 | 106,388,870.0 | +17.28% |
| 2024-03 | $29.32 | $25.45 | $3.88 | 80,432,179.0 | +12.84% |
| 2024-02 | $26.49 | $20.56 | $5.93 | 115,175,151.0 | +15.04% |
| 2024-01 | $23.76 | $21.32 | $2.44 | 105,580,836.0 | -1.50% |
Antero Resources Corp 주식 (AR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.48 | $20.10 | $4.38 | 114,821,423.0 | -4.02% |
| 2023-11 | $30.90 | $23.31 | $7.59 | 86,303,315.0 | -19.74% |
| 2023-10 | $30.14 | $23.58 | $6.57 | 113,456,266.0 | +16.00% |
| 2023-09 | $28.25 | $23.65 | $4.61 | 85,465,987.0 | -8.28% |
| 2023-08 | $29.62 | $25.50 | $4.12 | 106,228,545.0 | +3.44% |
| 2023-07 | $27.05 | $21.50 | $5.55 | 106,896,830.0 | +16.15% |
| 2023-06 | $23.34 | $20.02 | $3.32 | 125,682,521.0 | +12.84% |
| 2023-05 | $24.59 | $19.91 | $4.68 | 123,679,440.0 | -11.22% |
| 2023-04 | $24.64 | $20.92 | $3.72 | 95,435,756.0 | -0.43% |
| 2023-03 | $27.59 | $20.65 | $6.94 | 132,518,426.0 | -11.87% |
| 2023-02 | $29.02 | $24.09 | $4.93 | 133,718,786.0 | -9.15% |
| 2023-01 | $30.83 | $27.63 | $3.20 | 114,197,762.0 | -6.94% |
Antero Resources Corp 주식 (AR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.33 | $30.21 | $7.12 | 125,141,599.0 | -15.21% |
| 2022-11 | $40.19 | $33.27 | $6.92 | 118,846,741.0 | -0.30% |
| 2022-10 | $38.12 | $30.34 | $7.78 | 218,567,039.0 | +20.08% |
| 2022-09 | $42.39 | $28.99 | $13.40 | 135,913,674.0 | -23.83% |
| 2022-08 | $45.33 | $34.96 | $10.37 | 147,807,695.0 | +1.11% |
| 2022-07 | $40.95 | $27.58 | $13.37 | 138,295,552.0 | +29.33% |
| 2022-06 | $48.80 | $29.50 | $19.30 | 201,477,456.0 | -28.52% |
| 2022-05 | $46.68 | $30.94 | $15.74 | 193,712,579.0 | +21.82% |
| 2022-04 | $37.34 | $30.36 | $6.98 | 152,242,452.0 | +15.30% |
| 2022-03 | $31.85 | $23.24 | $8.61 | 199,773,072.0 | +33.14% |
| 2022-02 | $23.13 | $18.94 | $4.19 | 188,463,039.0 | +17.41% |
| 2022-01 | $20.90 | $15.98 | $4.92 | 160,713,098.0 | +11.60% |
1.51%
자본화:
|
볼륨(24시간):