AR: Antero Resources Corporation

As of Monday, June 30th, 2025

$ 40.28

-0.90 -2.19%

Open: 40.62
High: 40.96
Low: 40.09
Volume: 5,417,292
Previous Close on Friday, June 27th, 2025

$ 41.18

+0.29 +0.71%

Open: 41.18
High: 41.25
Low: 40.60
Volume: 5,045,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 40.62 40.96 40.09 40.28 5,417,230 -0.90 -2.19
2025-06-27 41.18 41.25 40.60 41.18 5,045,117 +0.29 +0.71
2025-06-26 41.01 41.69 40.57 40.89 4,172,832 -0.17 -0.41
2025-06-25 42.16 42.17 40.75 41.06 3,795,571 -1.29 -3.05
2025-06-24 41.72 42.67 41.28 42.35 3,937,787 +0.03 +0.07
2025-06-23 43.69 43.89 42.19 42.32 4,808,023 -1.46 -3.33
2025-06-20 43.25 44.02 42.89 43.78 6,538,072 +0.75 +1.74
2025-06-18 42.95 43.74 42.10 43.03 4,857,103 +0.51 +1.20
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 42.67
On 2025-06-24		 40.09
On 2025-06-30		 -2.04 -4.82 42.67
On 2025-06-24		 40.09
On 2025-06-30		 -6.05 41.15
10D 44.02
On 2025-06-20		 40.09
On 2025-06-30		 -1.38 -3.31 44.02
On 2025-06-20		 40.09
On 2025-06-30		 -8.93 41.95
20D 44.02
On 2025-06-20		 36.81
On 2025-06-05		 2.83 7.56 44.02
On 2025-06-20		 40.09
On 2025-06-30		 -8.93 40.40
WTD 40.96
On 2025-06-30		 40.09
On 2025-06-30		 -0.90 -2.19 -- -- -- 40.28
MTD 44.02
On 2025-06-20		 36.81
On 2025-06-05		 2.83 7.56 44.02
On 2025-06-20		 40.09
On 2025-06-30		 -8.93 40.40
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

40.28 -0.90 -2.19 5,417,292