Stockscreener 앱 받기
32.81
0.82%
-0.27
시장 영업 전:
32.98
0.17
+0.52%
Antero Resources Corp 주식 (AR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $33.41 | $32.56 | $0.85 | 3,139,909.0 | -0.82% |
| 2025-08-07 | $33.77 | $32.97 | $0.80 | 2,934,882.0 | +0.18% |
| 2025-08-06 | $33.83 | $32.72 | $1.11 | 3,879,125.0 | -0.84% |
| 2025-08-05 | $33.50 | $32.67 | $0.826 | 2,946,709.0 | +0.85% |
| 2025-08-04 | $33.94 | $32.67 | $1.27 | 5,361,030.0 | -1.93% |
| 2025-08-01 | $34.60 | $33.18 | $1.42 | 6,071,115.0 | -3.61% |
| 2025-07-31 | $35.12 | $33.92 | $1.20 | 7,767,279.0 | +3.28% |
| 2025-07-30 | $34.02 | $33.21 | $0.8091 | 5,486,431.0 | +0.27% |
| 2025-07-29 | $33.97 | $32.80 | $1.17 | 6,271,693.0 | +3.31% |
| 2025-07-28 | $33.12 | $32.17 | $0.955 | 4,510,713.0 | +0.37% |
| 2025-07-25 | $33.35 | $32.38 | $0.965 | 4,800,429.0 | -2.19% |
| 2025-07-24 | $33.59 | $32.55 | $1.04 | 6,028,718.0 | +2.15% |
| 2025-07-23 | $32.72 | $32.35 | $0.365 | 2,883,131.0 | -1.87% |
| 2025-07-22 | $33.42 | $32.55 | $0.87 | 6,550,451.0 | +2.06% |
| 2025-07-21 | $35.78 | $32.41 | $3.38 | 13,784,925.0 | -10.47% |
| 2025-07-18 | $36.89 | $36.10 | $0.7876 | 3,659,393.0 | -0.33% |
| 2025-07-17 | $36.65 | $36.05 | $0.60 | 4,647,761.0 | +0.61% |
| 2025-07-16 | $37.03 | $36.21 | $0.82 | 4,519,307.0 | -0.30% |
| 2025-07-15 | $37.29 | $36.06 | $1.23 | 5,763,861.0 | -2.26% |
| 2025-07-14 | $37.38 | $35.99 | $1.39 | 6,743,212.0 | +3.37% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $34.60 | $32.56 | $2.04 | 27,472,679.0 | -6.07% |
| 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% |
0.62%
2.75%
자본화:
|
볼륨(24시간):