Antero Resources Corporation Common Stock (AR)

37.09Last Price

-0.76 (-1.99%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	30.82	2,822,851	30.82
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
12/04/2024	32.05	32.15	31.26	31.52	2,841,954	31.52
12/03/2024	31.92	32.16	31.42	32.08	4,078,038	32.08
12/02/2024	32.29	32.53	31.48	31.79	3,810,934	31.79
11/29/2024	32.75	33.00	32.56	32.69	1,913,694	32.69
11/27/2024	32.64	32.95	32.29	32.48	3,844,338	32.48
11/26/2024	33.11	33.49	32.82	33.09	2,750,417	33.09
11/25/2024	33.96	34.65	33.12	33.23	6,036,526	33.23
11/22/2024	33.06	33.61	32.81	33.11	4,406,801	33.11
11/21/2024	33.99	34.58	33.25	33.40	6,866,328	33.40
11/20/2024	32.34	33.47	32.17	33.18	3,982,591	33.18
11/19/2024	31.39	32.01	31.11	31.92	2,203,693	31.92
11/18/2024	30.68	32.17	30.56	31.95	4,692,450	31.95
11/15/2024	30.43	30.80	30.16	30.49	2,445,390	30.49
11/14/2024	31.35	31.38	30.25	30.41	3,663,905	30.41
11/13/2024	31.18	31.37	30.87	31.19	2,556,329	31.19
11/12/2024	31.50	31.96	31.09	31.16	3,594,135	31.16
11/11/2024	30.05	31.76	29.80	31.67	7,022,612	31.67
11/08/2024	28.71	29.27	28.40	29.23	3,034,710	29.23
11/07/2024	28.65	28.99	28.25	28.67	2,652,189	28.67
11/06/2024	28.03	28.92	27.52	28.65	4,757,530	28.65
11/05/2024	26.90	27.15	26.57	26.69	2,990,183	26.69
11/04/2024	25.62	26.85	25.61	26.57	3,710,179	26.57
11/01/2024	26.15	26.58	25.36	25.54	5,213,592	25.54
10/31/2024	27.71	28.16	25.86	25.88	8,372,660	25.88