AR: Antero Resources Corporation

As of Thursday, October 23rd, 2025

$ 32.77

+0.69 +2.15%

Open: 32.79
High: 33.01
Low: 32.07
Volume: 4,051,465
Previous Close on Wednesday, October 22nd, 2025

$ 32.08

-0.43 -1.32%

Open: 32.80
High: 33.16
Low: 31.66
Volume: 4,093,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-23 32.79 33.01 32.07 32.77 4,051,465 +0.69 +2.15
2025-10-22 32.80 33.16 31.66 32.08 4,093,507 -0.43 -1.32
2025-10-21 31.88 32.98 31.75 32.51 4,097,607 +0.66 +2.07
2025-10-20 31.47 32.17 31.18 31.85 4,697,122 +1.07 +3.48
2025-10-17 30.80 31.05 30.46 30.78 3,337,373 -0.01 -0.03
2025-10-16 32.32 32.46 30.29 30.79 5,175,780 -1.35 -4.20
2025-10-15 31.84 32.69 31.79 32.14 4,223,961 +0.53 +1.68
2025-10-14 31.25 31.77 30.94 31.61 3,816,913 -0.81 -2.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.16
On 2025-10-22		 30.46
On 2025-10-17		 1.98 6.43 33.16
On 2025-10-22		 32.07
On 2025-10-23		 -3.30 32.00
10D 33.85
On 2025-10-10		 30.29
On 2025-10-16		 -0.83 -2.47 33.85
On 2025-10-10		 30.29
On 2025-10-16		 -10.52 31.86
20D 35.00
On 2025-10-01		 30.29
On 2025-10-16		 -1.28 -3.76 35.00
On 2025-10-01		 30.29
On 2025-10-16		 -13.46 32.86
WTD 33.16
On 2025-10-22		 31.18
On 2025-10-20		 1.99 6.47 33.16
On 2025-10-22		 32.07
On 2025-10-23		 -3.30 32.30
MTD 35.00
On 2025-10-01		 30.29
On 2025-10-16		 -0.79 -2.35 35.00
On 2025-10-01		 30.29
On 2025-10-16		 -13.46 32.70
As of Thursday, October 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.39 +8.50 +2.85 3,073,317
KO

The Coca-Cola Company

69.94 -0.87 -1.23 13,979,778
PFE

Pfizer Inc.

24.67 -0.05 -0.20 34,147,053
VZ

Verizon Communications Inc.

38.40 -1.40 -3.52 52,450,197
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,734.61 +144.20 +0.31 403,975,971
DJTA

Dow Jones Transportation Average

15,421.02 -299.36 -1.90 187,573,878
SPX

S&P 500 Index

6,738.44 +39.04 +0.58
OEX

S&P 100 Index

3,364.29 +17.51 +0.52
NDX

NASDAQ 100 Index

25,097.42 +218.41 +0.88
NYA

NYSE Composite Index

21,623.82 +109.11 +0.51
XAX

NYSE AMEX Composite Index

7,056.02 +102.82 +1.48
RUI

RUSSELL 1000 Index

3,683.11 +23.56 +0.64
RUT

Russell 2000 Index

2,482.66 +31.10 +1.27
RUA

Russell 3000 Index

3,833.35 +25.55 +0.67
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 -0.34 -1.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.90 -0.47 -2.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.65 -0.66 -3.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,671.60 +103.34 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

32.77 +0.69 +2.15 4,051,465