Stockscreener 앱 받기
38.83
0.47%
0.18
시간 외 거래:
38.80
-0.03
-0.08%
Antero Resources Corp 주식 (AR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $39.21 | $38.00 | $1.21 | 3,953,059.0 | +0.47% |
| 2026-10-16 | $38.75 | $36.52 | $2.23 | 5,208,484.0 | +6.06% |
| 2026-10-15 | $36.83 | $35.92 | $0.905 | 2,572,277.0 | -0.52% |
| 2026-10-14 | $37.68 | $36.51 | $1.17 | 3,358,048.0 | -2.42% |
| 2026-10-13 | $37.62 | $36.74 | $0.875 | 2,603,567.0 | +2.68% |
| 2026-10-12 | $36.70 | $35.92 | $0.78 | 3,109,897.0 | +1.84% |
| 2026-10-09 | $36.48 | $35.74 | $0.74 | 3,008,219.0 | -0.44% |
| 2026-10-08 | $36.36 | $35.70 | $0.66 | 3,771,455.0 | +1.38% |
| 2026-10-07 | $36.20 | $35.16 | $1.05 | 4,807,825.0 | -0.42% |
| 2026-10-06 | $35.85 | $34.50 | $1.35 | 4,023,833.0 | +2.97% |
| 2026-10-05 | $34.98 | $33.52 | $1.45 | 4,223,782.0 | +1.79% |
| 2026-10-02 | $34.45 | $33.60 | $0.855 | 4,472,884.0 | +0.15% |
| 2026-10-01 | $34.09 | $33.12 | $0.97 | 2,381,124.0 | +1.92% |
| 2026-09-30 | $34.16 | $33.39 | $0.765 | 3,656,711.0 | -0.54% |
| 2026-09-29 | $34.21 | $33.45 | $0.765 | 3,540,559.0 | -2.24% |
| 2026-09-28 | $35.16 | $34.24 | $0.92 | 4,180,129.0 | -1.89% |
| 2026-09-25 | $35.80 | $34.77 | $1.03 | 4,850,296.0 | -3.02% |
| 2026-09-24 | $36.52 | $35.41 | $1.11 | 5,443,615.0 | +1.23% |
| 2026-09-23 | $36.37 | $34.66 | $1.71 | 5,586,121.0 | +3.57% |
| 2026-09-22 | $34.94 | $33.56 | $1.38 | 6,010,230.0 | +1.35% |
| 2026-09-21 | $34.60 | $33.72 | $0.88 | 4,212,899.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $39.21 | $33.12 | $6.09 | 47,494,454.0 | +16.29% |
| 2026-09 | $40.20 | $33.39 | $6.81 | 87,396,831.0 | -13.23% |
| 2026-08 | $39.34 | $34.21 | $5.13 | 77,260,914.0 | +6.45% |
| 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% |
0.02%
1.54%
자본화:
|
볼륨(24시간):