Antero Resources Corporation Common Stock (AR)

36.05Last Price

-0.47 (-1.27%)Change

Null is a company focused on innovative solutions in the technology sector, providing advanced software and hardware products designed to enhance efficiency and security for businesses

Their offerings span a variety of services that streamline operations, improve data management, and facilitate seamless communication across different platforms. Committed to driving digital transformation, Null collaborates with a diverse range of industries to deliver tailored solutions that meet the evolving needs of clients in a rapidly changing market.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	36.13	37.34	35.01	36.52	7,106,471	36.52
3/03/2025	37.34	37.75	35.77	36.15	5,831,519	36.15
2/28/2025	35.21	36.81	35.18	36.70	4,813,472	36.70
2/27/2025	37.40	37.60	35.44	35.58	6,252,328	35.58
2/26/2025	37.91	37.91	36.97	37.04	4,617,262	37.04
2/25/2025	37.75	37.79	36.42	37.35	3,818,304	37.35
2/24/2025	38.00	38.59	37.28	37.90	3,245,471	37.90
2/21/2025	39.50	39.54	37.76	38.15	5,944,275	38.15
2/20/2025	39.79	40.21	39.07	39.51	3,525,558	39.51
2/19/2025	40.81	41.17	40.13	40.35	6,077,854	40.35
2/18/2025	39.90	40.34	38.77	39.74	4,553,070	39.74
2/14/2025	40.35	40.50	39.41	39.84	3,880,953	39.84
2/13/2025	38.76	40.53	38.61	40.15	6,169,473	40.15
2/12/2025	39.75	40.36	39.07	39.38	4,787,309	39.38
2/11/2025	40.36	40.66	39.90	40.02	3,671,852	40.02
2/10/2025	38.38	40.15	38.35	40.02	4,057,057	40.02
2/07/2025	38.38	38.73	37.75	37.85	2,816,067	37.85
2/06/2025	39.66	39.76	37.80	38.30	4,806,709	38.30
2/05/2025	38.75	39.61	38.51	39.60	4,309,806	39.60
2/04/2025	37.34	38.74	37.26	38.73	3,461,824	38.73
2/03/2025	37.96	39.11	37.42	38.33	4,729,423	38.33
1/31/2025	37.86	37.93	37.03	37.32	3,473,098	37.32
1/30/2025	37.68	38.54	37.50	37.85	3,124,153	37.85
1/29/2025	37.39	37.99	37.07	37.35	3,458,872	37.35
1/28/2025	36.53	37.30	36.14	37.22	5,590,207	37.22
1/27/2025	38.10	38.58	36.14	36.35	10,974,235	36.35
1/24/2025	40.75	40.75	39.98	40.15	3,607,951	40.15
1/23/2025	41.06	41.21	40.38	40.55	3,838,813	40.55
1/22/2025	40.42	41.53	40.13	40.74	4,248,004	40.74
1/21/2025	39.97	40.07	39.40	39.93	5,140,311	39.93
1/17/2025	39.72	40.69	39.56	40.46	5,292,930	40.46
1/16/2025	39.72	40.93	39.72	40.57	6,107,074	40.57
1/15/2025	39.27	40.53	38.88	40.23	5,643,624	40.23
1/14/2025	38.29	38.98	37.96	38.59	6,951,501	38.59
1/13/2025	38.51	38.75	37.70	38.30	5,386,000	38.30
1/10/2025	38.62	39.43	38.05	38.32	6,883,410	38.32
1/08/2025	36.94	37.93	36.91	37.86	6,437,513	37.86
1/07/2025	36.07	36.84	35.91	36.68	4,802,866	36.68
1/06/2025	35.68	36.33	35.60	36.01	4,507,876	36.01
1/03/2025	35.50	36.19	34.42	34.94	4,040,780	34.94
1/02/2025	36.00	36.11	34.89	35.57	3,975,777	35.57
12/31/2024	35.52	0.00	35.52	35.05	0	35.05
12/30/2024	34.40	36.25	34.17	35.52	6,896,530	35.52
12/27/2024	32.83	33.36	32.74	33.30	2,118,933	33.30
12/26/2024	32.99	33.08	32.51	32.81	1,841,584	32.81
12/24/2024	32.50	33.28	32.22	33.25	2,112,236	33.25
12/23/2024	31.06	32.41	30.95	32.31	2,994,028	32.31
12/20/2024	30.80	31.75	30.60	30.93	6,564,673	30.93
12/19/2024	31.48	31.61	30.78	30.90	2,487,712	30.90
12/18/2024	31.65	32.08	30.53	30.55	3,760,350	30.55
12/17/2024	31.12	31.64	30.68	31.59	3,755,043	31.59
12/16/2024	32.44	32.44	31.48	31.58	2,279,108	31.58
12/13/2024	32.98	33.25	32.22	32.37	2,926,701	32.37
12/12/2024	32.78	33.47	32.43	33.05	3,427,326	33.05
12/11/2024	31.43	32.95	31.28	32.90	4,257,467	32.90
12/10/2024	31.19	31.89	30.92	31.05	2,629,651	31.05
12/09/2024	31.69	31.91	31.11	31.19	3,450,264	31.19
12/06/2024	31.69	31.74	30.69	31.09	3,515,833	31.09
12/05/2024	32.16	32.58	31.70	31.76	3,081,133	31.76