Stockscreener 앱 받기
33.32
5.02%
-1.76
시장 영업 전:
33.44
0.12
+0.36%
Antero Resources Corp 주식 (AR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $35.93 | $33.27 | $2.66 | 8,330,926.0 | -5.02% |
| 2025-11-19 | $35.15 | $34.15 | $1.00 | 4,469,901.0 | +0.92% |
| 2025-11-18 | $34.95 | $33.05 | $1.90 | 4,394,812.0 | +3.33% |
| 2025-11-17 | $34.48 | $33.31 | $1.17 | 3,936,794.0 | -2.10% |
| 2025-11-14 | $34.37 | $33.06 | $1.31 | 4,855,775.0 | +0.06% |
| 2025-11-13 | $35.27 | $34.11 | $1.16 | 4,283,224.0 | -0.35% |
| 2025-11-12 | $35.22 | $34.25 | $0.97 | 5,086,870.0 | -2.10% |
| 2025-11-11 | $35.66 | $34.22 | $1.44 | 5,362,274.0 | +3.99% |
| 2025-11-10 | $34.45 | $33.35 | $1.10 | 4,182,485.0 | +0.59% |
| 2025-11-07 | $33.71 | $32.33 | $1.38 | 4,226,551.0 | +3.13% |
| 2025-11-06 | $33.82 | $32.44 | $1.38 | 4,541,840.0 | -0.61% |
| 2025-11-05 | $33.46 | $32.44 | $1.02 | 4,664,177.0 | -0.30% |
| 2025-11-04 | $33.34 | $32.00 | $1.34 | 5,642,739.0 | -0.63% |
| 2025-11-03 | $33.34 | $31.08 | $2.26 | 7,468,570.0 | +7.21% |
| 2025-10-31 | $31.11 | $30.11 | $1.00 | 6,901,902.0 | +2.93% |
| 2025-10-30 | $31.11 | $29.10 | $2.01 | 10,738,662.0 | -5.03% |
| 2025-10-29 | $31.95 | $31.03 | $0.9199 | 4,677,610.0 | -0.82% |
| 2025-10-28 | $32.38 | $31.66 | $0.725 | 3,445,262.0 | -2.39% |
| 2025-10-27 | $33.06 | $32.33 | $0.73 | 2,770,326.0 | -0.09% |
| 2025-10-24 | $33.04 | $32.16 | $0.88 | 2,567,865.0 | -0.24% |
| 2025-10-23 | $33.01 | $32.06 | $0.945 | 4,050,813.0 | +2.15% |
| 2025-10-22 | $33.16 | $31.66 | $1.50 | 4,093,371.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $35.93 | $31.08 | $4.85 | 79,777,864.0 | +7.80% |
| 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% |
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% |
2.45%
자본화:
|
볼륨(24시간):