Stockscreener 앱 받기
36.40
2.60%
-0.97
시간 외 거래:
36.67
0.27
+0.74%
Antero Resources Corp 주식 (AR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $37.44 | $36.02 | $1.42 | 3,442,025.0 | -2.60% |
| 2026-08-14 | $37.64 | $36.76 | $0.88 | 3,184,547.0 | +1.49% |
| 2026-08-13 | $37.32 | $36.55 | $0.77 | 2,740,365.0 | -1.76% |
| 2026-08-12 | $38.17 | $37.28 | $0.89 | 4,613,495.0 | -0.93% |
| 2026-08-11 | $37.98 | $36.84 | $1.14 | 4,628,078.0 | +2.05% |
| 2026-08-10 | $37.25 | $35.14 | $2.11 | 6,057,107.0 | +6.80% |
| 2026-08-07 | $35.20 | $34.62 | $0.58 | 2,491,927.0 | -0.54% |
| 2026-08-06 | $35.17 | $34.55 | $0.63 | 4,725,155.0 | +1.66% |
| 2026-08-05 | $35.82 | $34.21 | $1.61 | 5,081,852.0 | -3.81% |
| 2026-08-04 | $36.01 | $35.15 | $0.855 | 4,416,459.0 | -2.17% |
| 2026-08-03 | $36.55 | $35.30 | $1.25 | 4,211,910.0 | +0.91% |
| 2026-07-31 | $36.17 | $35.27 | $0.895 | 4,563,146.0 | +2.41% |
| 2026-07-30 | $35.34 | $34.10 | $1.24 | 4,846,025.0 | +0.46% |
| 2026-07-29 | $35.34 | $34.22 | $1.13 | 6,512,979.0 | +3.72% |
| 2026-07-28 | $34.53 | $33.44 | $1.10 | 6,426,293.0 | +0.09% |
| 2026-07-27 | $34.86 | $33.80 | $1.06 | 4,053,897.0 | -4.05% |
| 2026-07-24 | $35.87 | $35.20 | $0.665 | 2,970,762.0 | +0.60% |
| 2026-07-23 | $35.99 | $35.01 | $0.985 | 4,781,017.0 | -0.57% |
| 2026-07-22 | $35.30 | $34.38 | $0.925 | 4,879,465.0 | +4.16% |
| 2026-07-21 | $33.93 | $33.25 | $0.68 | 4,553,961.0 | +1.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $38.17 | $34.21 | $3.96 | 49,034,945.0 | +0.69% |
| 2026-07 | $36.17 | $32.58 | $3.59 | 101,429,072.0 | +2.87% |
| 2026-06 | $37.43 | $32.82 | $4.61 | 106,299,100.0 | -1.71% |
| 2026-05 | $39.80 | $34.92 | $4.88 | 89,149,569.0 | -8.94% |
| 2026-04 | $42.79 | $35.31 | $7.48 | 112,690,261.0 | -7.49% |
| 2026-03 | $45.75 | $36.34 | $9.41 | 148,524,527.0 | +15.29% |
| 2026-02 | $36.88 | $32.81 | $4.07 | 105,053,659.0 | +1.21% |
| 2026-01 | $36.50 | $31.15 | $5.35 | 134,250,433.0 | +5.54% |
Antero Resources Corp 주식 (AR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.17 | $32.81 | $5.36 | 104,968,364.0 | -3.65% |
| 2025-11 | $36.67 | $31.08 | $5.59 | 95,831,527.0 | +17.86% |
| 2025-10 | $35.00 | $29.10 | $5.90 | 103,431,453.0 | -7.90% |
| 2025-09 | $34.67 | $31.18 | $3.50 | 96,778,372.0 | +5.14% |
| 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% |
0.64%
0.63%
자본화:
|
볼륨(24시간):