Stockscreener 앱 받기
34.05
0.38%
0.13
시간 외 거래:
34.05
Antero Resources Corp 주식 (AR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $34.67 | $33.70 | $0.975 | 3,597,209.0 | +0.38% |
| 2025-09-24 | $34.40 | $33.44 | $0.96 | 4,405,860.0 | +1.74% |
| 2025-09-23 | $33.84 | $32.80 | $1.04 | 4,035,325.0 | +2.33% |
| 2025-09-22 | $32.63 | $31.49 | $1.14 | 4,556,372.0 | +2.78% |
| 2025-09-19 | $31.88 | $31.18 | $0.705 | 9,119,810.0 | -0.63% |
| 2025-09-18 | $32.55 | $31.60 | $0.9457 | 4,491,703.0 | -1.12% |
| 2025-09-17 | $33.26 | $32.17 | $1.09 | 4,369,249.0 | -1.74% |
| 2025-09-16 | $32.98 | $31.79 | $1.20 | 5,495,027.0 | +1.11% |
| 2025-09-15 | $32.88 | $32.35 | $0.53 | 3,448,554.0 | -1.81% |
| 2025-09-12 | $33.63 | $32.99 | $0.64 | 2,787,887.0 | +0.70% |
| 2025-09-11 | $32.87 | $32.28 | $0.59 | 2,848,168.0 | -0.03% |
| 2025-09-10 | $33.16 | $31.85 | $1.31 | 3,947,211.0 | +2.08% |
| 2025-09-09 | $32.76 | $31.88 | $0.885 | 3,321,315.0 | +0.22% |
| 2025-09-08 | $33.51 | $32.09 | $1.41 | 7,131,407.0 | -1.56% |
| 2025-09-05 | $32.77 | $31.98 | $0.7904 | 6,478,171.0 | +0.43% |
| 2025-09-04 | $32.66 | $31.77 | $0.89 | 4,894,711.0 | +2.17% |
| 2025-09-03 | $33.10 | $31.68 | $1.43 | 4,164,895.0 | -2.03% |
| 2025-09-02 | $32.51 | $31.34 | $1.17 | 3,880,278.0 | +1.66% |
| 2025-08-29 | $32.16 | $31.71 | $0.445 | 3,037,203.0 | -0.68% |
| 2025-08-28 | $32.22 | $30.96 | $1.26 | 4,318,131.0 | +2.68% |
| 2025-08-27 | $32.09 | $31.29 | $0.80 | 4,713,866.0 | +0.55% |
| 2025-08-26 | $31.26 | $30.21 | $1.05 | 4,255,205.0 | +1.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $34.67 | $31.18 | $3.50 | 86,570,361.0 | +6.67% |
| 2025-08 | $34.60 | $29.71 | $4.89 | 93,862,092.0 | -8.62% |
| 2025-07 | $40.05 | $32.17 | $7.88 | 129,148,071.0 | -13.28% |
| 2025-06 | $44.02 | $36.80 | $7.21 | 88,536,273.0 | +7.56% |
| 2025-05 | $41.27 | $34.02 | $7.25 | 91,810,569.0 | +7.52% |
| 2025-04 | $42.09 | $30.04 | $12.05 | 134,756,597.0 | -13.87% |
| 2025-03 | $42.62 | $32.37 | $10.26 | 90,166,377.0 | +10.19% |
| 2025-02 | $41.17 | $35.18 | $5.99 | 83,792,487.0 | -1.66% |
| 2025-01 | $41.53 | $34.42 | $7.11 | 100,969,016.0 | +6.48% |
Antero Resources Corp 주식 (AR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.25 | $30.53 | $5.72 | 67,325,847.0 | +8.66% |
| 2024-11 | $34.65 | $25.36 | $9.29 | 77,114,918.0 | +26.31% |
| 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% |
1.01%
1.56%
자본화:
|
볼륨(24시간):