AR: Antero Resources Corporation

As of Wednesday, January 21st, 2026

$ 34.24

+1.37 +4.17%

Open: 33.39
High: 34.90
Low: 33.16
Volume: 10,555,335
Previous Close on Tuesday, January 20th, 2026

$ 32.87

+0.52 +1.61%

Open: 34.27
High: 34.56
Low: 32.57
Volume: 6,340,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-21 33.39 34.90 33.16 34.24 10,555,335 +1.37 +4.17
2026-01-20 34.27 34.56 32.57 32.87 6,340,090 +0.52 +1.61
2026-01-16 31.51 32.49 31.28 32.35 5,412,600 +0.57 +1.79
2026-01-15 31.62 32.49 31.15 31.78 7,104,751 -0.16 -0.50
2026-01-14 31.75 32.33 31.67 31.94 6,718,444 -0.55 -1.69
2026-01-13 32.97 33.50 32.16 32.49 4,715,297 +0.16 +0.49
2026-01-12 31.46 32.54 31.33 32.33 6,542,243 +0.95 +3.03
2026-01-09 32.09 32.33 31.26 31.38 8,571,496 -0.80 -2.49
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.50 +6.16 +1.97 9,497,519
KO

The Coca-Cola Company

72.01 +0.26 +0.36 21,641,937
PFE

Pfizer Inc.

25.89 +0.37 +1.45 47,133,121
VZ

Verizon Communications Inc.

39.24 +0.16 +0.41 21,119,001
VIX

CBOE Volatility Index

16.90 -3.19 -15.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,077.23 +588.64 +1.21 600,848,095
DJTA

Dow Jones Transportation Average

18,412.80 +554.04 +3.10 141,710,056
SPX

S&P 500 Index

6,875.62 +78.76 +1.16
OEX

S&P 100 Index

3,387.52 +32.99 +0.98
NDX

NASDAQ 100 Index

25,326.58 +339.01 +1.36
NYA

NYSE Composite Index

22,726.50 +253.29 +1.13
XAX

NYSE AMEX Composite Index

7,724.45 +116.97 +1.54
RUI

RUSSELL 1000 Index

3,758.20 +42.93 +1.16
RUT

Russell 2000 Index

2,698.17 +52.81 +2.00
RUA

Russell 3000 Index

3,922.78 +46.32 +1.19
VIX

CBOE Volatility Index

16.90 -3.19 -15.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.75 -3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 -1.42 -6.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.92 -9.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 +189.11 +1.63
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

34.24 +1.37 +4.17 10,555,335