Antero Resources Corp (7A6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 31.17 | 31.89 | 31.02 | 31.64 | 31.64 | - |
| 25 Apr 2024 | 29.11 | 30.98 | 29.05 | 30.98 | 30.98 | - |
| 24 Apr 2024 | 29.03 | 29.56 | 29.01 | 29.43 | 29.43 | - |
| 23 Apr 2024 | 28.51 | 29.24 | 28.24 | 29.24 | 29.24 | - |
| 22 Apr 2024 | 27.66 | 28.79 | 27.50 | 28.79 | 28.79 | - |
| 19 Apr 2024 | 26.97 | 27.43 | 26.97 | 27.37 | 27.37 | - |
| 18 Apr 2024 | 27.37 | 27.64 | 27.19 | 27.19 | 27.19 | - |
| 17 Apr 2024 | 27.42 | 27.97 | 27.29 | 27.61 | 27.61 | - |
| 16 Apr 2024 | 27.27 | 27.41 | 26.66 | 27.10 | 27.10 | - |
| 15 Apr 2024 | 28.06 | 28.14 | 27.19 | 27.19 | 27.19 | - |
| 12 Apr 2024 | 28.18 | 28.73 | 27.95 | 28.11 | 28.11 | - |
| 11 Apr 2024 | 28.39 | 28.47 | 27.72 | 28.03 | 28.03 | - |
| 10 Apr 2024 | 27.88 | 28.28 | 27.72 | 28.28 | 28.28 | - |
| 09 Apr 2024 | 27.60 | 27.80 | 27.29 | 27.46 | 27.46 | - |
| 08 Apr 2024 | 27.01 | 27.62 | 26.95 | 27.62 | 27.62 | - |
| 05 Apr 2024 | 26.76 | 26.98 | 26.58 | 26.93 | 26.93 | - |
| 04 Apr 2024 | 27.17 | 27.39 | 26.85 | 26.85 | 26.85 | - |
| 03 Apr 2024 | 27.35 | 27.39 | 27.06 | 27.11 | 27.11 | - |
| 02 Apr 2024 | 27.36 | 27.38 | 26.98 | 27.19 | 27.19 | - |
| 28 Mar 2024 | 26.52 | 27.12 | 26.52 | 27.06 | 27.06 | - |
| 27 Mar 2024 | 25.28 | 26.28 | 25.26 | 26.28 | 26.28 | - |
| 26 Mar 2024 | 25.30 | 25.38 | 25.22 | 25.22 | 25.22 | - |
| 25 Mar 2024 | 24.92 | 25.50 | 24.88 | 25.36 | 25.36 | - |
| 22 Mar 2024 | 24.76 | 25.10 | 24.76 | 24.88 | 24.88 | - |
| 21 Mar 2024 | 24.46 | 24.84 | 24.40 | 24.76 | 24.76 | - |
| 20 Mar 2024 | 23.96 | 24.62 | 23.96 | 24.58 | 24.58 | - |
| 19 Mar 2024 | 23.56 | 24.08 | 23.56 | 24.08 | 24.08 | - |
| 18 Mar 2024 | 23.68 | 23.86 | 23.44 | 23.60 | 23.60 | - |
| 15 Mar 2024 | 24.04 | 24.04 | 23.56 | 23.60 | 23.60 | - |
| 14 Mar 2024 | 23.84 | 23.90 | 23.60 | 23.74 | 23.74 | - |
| 13 Mar 2024 | 23.96 | 24.18 | 23.94 | 24.18 | 24.18 | - |
| 12 Mar 2024 | 24.06 | 24.22 | 23.90 | 23.90 | 23.90 | - |
| 11 Mar 2024 | 24.32 | 24.32 | 23.76 | 23.80 | 23.80 | - |
| 08 Mar 2024 | 24.18 | 24.48 | 24.16 | 24.36 | 24.36 | - |
| 07 Mar 2024 | 24.64 | 24.64 | 24.24 | 24.24 | 24.24 | - |
| 06 Mar 2024 | 24.84 | 25.00 | 24.40 | 24.66 | 24.66 | - |
| 05 Mar 2024 | 24.58 | 24.98 | 24.46 | 24.72 | 24.72 | - |
| 04 Mar 2024 | 23.84 | 24.80 | 23.82 | 24.56 | 24.56 | - |
| 01 Mar 2024 | 23.82 | 24.22 | 23.74 | 23.82 | 23.82 | - |
| 29 Feb 2024 | 23.48 | 23.90 | 23.38 | 23.78 | 23.78 | - |
| 28 Feb 2024 | 23.44 | 23.76 | 23.42 | 23.46 | 23.46 | - |
| 27 Feb 2024 | 23.40 | 23.76 | 23.20 | 23.44 | 23.44 | - |
| 26 Feb 2024 | 23.26 | 23.82 | 23.24 | 23.46 | 23.46 | - |
| 23 Feb 2024 | 23.74 | 23.74 | 22.96 | 23.34 | 23.34 | - |
| 22 Feb 2024 | 23.68 | 24.00 | 23.12 | 23.72 | 23.72 | - |
| 21 Feb 2024 | 21.62 | 24.36 | 21.60 | 23.70 | 23.70 | - |
| 20 Feb 2024 | 22.20 | 22.20 | 21.56 | 21.60 | 21.60 | - |
| 19 Feb 2024 | 22.24 | 22.26 | 22.22 | 22.22 | 22.22 | - |
| 16 Feb 2024 | 21.82 | 22.34 | 21.70 | 22.34 | 22.34 | - |
| 15 Feb 2024 | 20.48 | 21.88 | 20.46 | 21.84 | 21.84 | - |
| 14 Feb 2024 | 19.60 | 19.74 | 19.39 | 19.66 | 19.66 | - |
| 13 Feb 2024 | 19.97 | 20.00 | 19.44 | 19.53 | 19.53 | - |
| 12 Feb 2024 | 19.59 | 20.42 | 19.55 | 19.98 | 19.98 | - |
| 09 Feb 2024 | 20.04 | 20.34 | 19.54 | 19.54 | 19.54 | - |
| 08 Feb 2024 | 19.81 | 20.14 | 19.79 | 20.14 | 20.14 | - |
| 07 Feb 2024 | 20.02 | 20.02 | 19.72 | 19.81 | 19.81 | - |
| 06 Feb 2024 | 19.63 | 20.20 | 19.63 | 20.02 | 20.02 | - |
| 05 Feb 2024 | 20.26 | 20.48 | 19.75 | 19.75 | 19.75 | - |
| 02 Feb 2024 | 20.38 | 20.54 | 20.12 | 20.28 | 20.28 | - |
| 01 Feb 2024 | 20.70 | 20.80 | 20.10 | 20.46 | 20.46 | - |
| 31 Jan 2024 | 21.20 | 21.22 | 20.74 | 20.82 | 20.82 | - |
| 30 Jan 2024 | 20.84 | 21.22 | 20.54 | 21.18 | 21.18 | - |
| 29 Jan 2024 | 20.88 | 20.94 | 20.42 | 20.86 | 20.86 | - |
| 26 Jan 2024 | 20.96 | 21.00 | 20.58 | 20.92 | 20.92 | - |
| 25 Jan 2024 | 20.76 | 21.00 | 20.52 | 20.96 | 20.96 | - |
| 24 Jan 2024 | 20.18 | 20.78 | 20.12 | 20.76 | 20.76 | - |
| 23 Jan 2024 | 19.83 | 20.26 | 19.82 | 20.26 | 20.26 | - |
| 22 Jan 2024 | 20.10 | 20.12 | 19.78 | 19.86 | 19.86 | - |
| 19 Jan 2024 | 20.10 | 20.16 | 19.63 | 20.06 | 20.06 | - |
| 18 Jan 2024 | 20.26 | 20.36 | 19.92 | 20.08 | 20.08 | - |
| 17 Jan 2024 | 20.20 | 20.62 | 20.14 | 20.28 | 20.28 | - |
| 16 Jan 2024 | 21.54 | 21.58 | 20.28 | 20.28 | 20.28 | - |
| 15 Jan 2024 | 21.38 | 21.54 | 21.36 | 21.54 | 21.54 | - |
| 12 Jan 2024 | 20.70 | 21.32 | 20.70 | 21.24 | 21.24 | - |
| 11 Jan 2024 | 20.88 | 21.40 | 20.74 | 20.74 | 20.74 | - |
| 10 Jan 2024 | 21.40 | 21.46 | 20.56 | 20.84 | 20.84 | - |
| 09 Jan 2024 | 20.98 | 21.58 | 20.98 | 21.44 | 21.44 | - |
| 08 Jan 2024 | 21.20 | 21.30 | 20.24 | 20.96 | 20.96 | - |
| 05 Jan 2024 | 20.48 | 21.12 | 20.42 | 21.12 | 21.12 | - |
| 04 Jan 2024 | 20.84 | 21.14 | 20.40 | 20.60 | 20.60 | - |
| 03 Jan 2024 | 20.62 | 21.00 | 20.52 | 20.80 | 20.80 | - |
| 02 Jan 2024 | 20.56 | 21.18 | 20.56 | 20.58 | 20.58 | - |
| 29 Dec 2023 | 20.72 | 20.76 | 20.58 | 20.58 | 20.58 | - |
| 28 Dec 2023 | 20.54 | 20.82 | 20.32 | 20.72 | 20.72 | - |
| 27 Dec 2023 | 20.78 | 20.90 | 20.46 | 20.46 | 20.46 | - |
| 22 Dec 2023 | 20.62 | 20.82 | 20.58 | 20.68 | 20.68 | - |
| 21 Dec 2023 | 19.88 | 20.54 | 19.88 | 20.54 | 20.54 | - |
| 20 Dec 2023 | 20.54 | 20.58 | 19.94 | 19.94 | 19.94 | - |
| 19 Dec 2023 | 20.46 | 20.50 | 19.94 | 20.42 | 20.42 | - |
| 18 Dec 2023 | 20.18 | 20.74 | 20.00 | 20.56 | 20.56 | - |
| 15 Dec 2023 | 20.06 | 20.28 | 19.73 | 20.28 | 20.28 | - |
| 14 Dec 2023 | 19.37 | 19.91 | 19.34 | 19.76 | 19.76 | - |
| 13 Dec 2023 | 18.91 | 19.29 | 18.91 | 19.29 | 19.29 | - |
| 12 Dec 2023 | 19.68 | 19.68 | 18.73 | 18.93 | 18.93 | - |
| 11 Dec 2023 | 19.49 | 19.69 | 18.95 | 19.69 | 19.69 | - |
| 08 Dec 2023 | 19.50 | 19.59 | 19.31 | 19.39 | 19.39 | - |
| 07 Dec 2023 | 20.20 | 20.32 | 19.38 | 19.40 | 19.40 | - |
| 06 Dec 2023 | 20.92 | 21.16 | 20.30 | 20.30 | 20.30 | - |
| 05 Dec 2023 | 21.22 | 21.52 | 21.02 | 21.02 | 21.02 | - |
| 04 Dec 2023 | 21.84 | 21.84 | 21.24 | 21.24 | 21.24 | - |
| *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.