Stockscreener 앱 받기
30.93
0.23%
0.07
Antero Resources Corp 주식 (AR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.75 | $30.60 | $1.14 | 5,290,565.0 | +0.23% |
| 2024-12-19 | $31.61 | $30.78 | $0.83 | 3,589,759.0 | +1.01% |
| 2024-12-18 | $32.08 | $30.53 | $1.55 | 3,716,498.0 | -3.29% |
| 2024-12-17 | $31.64 | $30.68 | $0.96 | 3,515,909.0 | +0.03% |
| 2024-12-16 | $32.44 | $31.48 | $0.96 | 2,212,761.0 | -2.44% |
| 2024-12-13 | $33.25 | $32.22 | $1.03 | 2,817,883.0 | -2.06% |
| 2024-12-12 | $33.47 | $32.43 | $1.04 | 3,379,250.0 | +0.46% |
| 2024-12-11 | $32.95 | $31.28 | $1.67 | 4,165,895.0 | +5.96% |
| 2024-12-10 | $31.89 | $30.92 | $0.965 | 2,597,430.0 | -0.45% |
| 2024-12-09 | $31.91 | $31.11 | $0.795 | 3,273,313.0 | +0.32% |
| 2024-12-06 | $31.74 | $30.69 | $1.05 | 3,486,302.0 | -2.11% |
| 2024-12-05 | $32.58 | $31.70 | $0.88 | 3,005,148.0 | +0.76% |
| 2024-12-04 | $32.15 | $31.26 | $0.89 | 2,790,771.0 | -1.75% |
| 2024-12-03 | $32.16 | $31.42 | $0.74 | 3,976,592.0 | +0.91% |
| 2024-12-02 | $32.53 | $31.48 | $1.05 | 3,765,571.0 | -2.75% |
| 2024-11-29 | $33.00 | $32.56 | $0.44 | 1,876,866.0 | +0.65% |
| 2024-11-27 | $32.95 | $32.29 | $0.66 | 3,754,143.0 | -1.84% |
| 2024-11-26 | $33.49 | $32.82 | $0.67 | 2,716,432.0 | -0.42% |
| 2024-11-25 | $34.65 | $33.12 | $1.53 | 5,688,374.0 | +0.36% |
| 2024-11-22 | $33.61 | $32.81 | $0.80 | 4,361,014.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $33.47 | $30.53 | $2.94 | 56,874,212.0 | -5.38% |
| 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% |
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% |
0.58%
자본화:
|
볼륨(24시간):