Antero Resources Corporation (7A6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 29 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 26 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 25 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 24 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 23 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 22 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 19 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 18 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 17 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 16 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 15 Apr 2024 | 27.50 | 28.02 | 27.50 | 28.02 | 28.02 | 112 |
| 12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 11 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 10 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 09 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 08 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 05 Apr 2024 | 26.55 | 26.60 | 26.55 | 26.60 | 26.60 | - |
| 04 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 03 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 02 Apr 2024 | 26.84 | 27.42 | 26.84 | 27.42 | 27.42 | 70 |
| 28 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 27 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 26 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 25 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 22 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 21 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 20 Mar 2024 | 23.50 | 24.42 | 23.50 | 24.42 | 24.42 | 180 |
| 19 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 18 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 15 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 14 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 13 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 12 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 11 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 07 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 06 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 05 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 04 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 01 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 29 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 28 Feb 2024 | 23.22 | 23.68 | 23.22 | 23.68 | 23.68 | 400 |
| 27 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 26 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 23 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 20 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 19 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 15 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 14 Feb 2024 | 19.40 | 19.50 | 19.35 | 19.35 | 19.35 | 112 |
| 13 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 12 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 09 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 08 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 07 Feb 2024 | 19.80 | 19.80 | 19.74 | 19.74 | 19.74 | 40 |
| 06 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 05 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 02 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 01 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 31 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 30 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 29 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 26 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 25 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 24 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 23 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 22 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 290 |
| 19 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 18 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 17 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 16 Jan 2024 | 21.22 | 21.22 | 20.90 | 20.90 | 20.90 | - |
| 15 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 12 Jan 2024 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | 49 |
| 11 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 10 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 09 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 08 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 04 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 03 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 02 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 29 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 28 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 27 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 22 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 21 Dec 2023 | 19.67 | 20.08 | 19.67 | 20.08 | 20.08 | 100 |
| 20 Dec 2023 | 20.32 | 20.76 | 20.32 | 20.76 | 20.76 | 50 |
| 19 Dec 2023 | 20.26 | 20.26 | 20.04 | 20.04 | 20.04 | 40 |
| 18 Dec 2023 | 19.96 | 20.74 | 19.96 | 20.74 | 20.74 | 100 |
| 15 Dec 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 14 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 13 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 12 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 11 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 08 Dec 2023 | 19.28 | 19.88 | 19.28 | 19.56 | 19.56 | 115 |
| 07 Dec 2023 | 20.00 | 20.10 | 20.00 | 20.08 | 20.08 | 6,186 |
| 06 Dec 2023 | 20.70 | 20.92 | 20.70 | 20.92 | 20.92 | 40 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.