AR: Antero Resources Corporation

As of Friday, April 26th, 2024

$ 33.80

+0.41 +1.23%

Open: 33.01
High: 34.24
Low: 32.71
Volume: 7,790,109
Previous Close on Thursday, April 25th, 2024

$ 33.39

+1.95 +6.20%

Open: 32.00
High: 33.61
Low: 31.68
Volume: 10,009,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 33.01 34.24 32.71 33.80 7,790,109 +0.41 +1.23
2024-04-25 32.00 33.61 31.68 33.39 10,009,066 +1.95 +6.20
2024-04-24 30.75 31.72 30.46 31.44 7,033,162 +0.42 +1.35
2024-04-23 30.34 31.41 30.00 31.02 5,840,374 +0.65 +2.14
2024-04-22 29.27 30.75 29.06 30.37 5,114,060 +1.08 +3.69
2024-04-19 28.81 29.38 28.80 29.29 3,519,922 +0.43 +1.49
2024-04-18 29.24 29.52 28.76 28.86 3,845,703 -0.30 -1.03
2024-04-17 29.92 30.14 28.96 29.16 3,669,564 +0.04 +0.14
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 34.24
On 2024-04-26		 29.06
On 2024-04-22		 4.51 15.40 30.75
On 2024-04-22		 30.75
On 2024-04-22		 0.00 32.00
10D 34.24
On 2024-04-26		 28.11
On 2024-04-16		 4.01 13.46 30.05
On 2024-04-15		 28.11
On 2024-04-16		 -6.49 30.55
20D 34.24
On 2024-04-26		 28.11
On 2024-04-16		 4.80 16.55 30.79
On 2024-04-12		 28.11
On 2024-04-16		 -8.72 30.13
WTD 34.24
On 2024-04-26		 29.06
On 2024-04-22		 4.51 15.40 30.75
On 2024-04-22		 30.75
On 2024-04-22		 0.00 32.00
MTD 34.24
On 2024-04-26		 28.11
On 2024-04-16		 4.80 16.55 30.79
On 2024-04-12		 28.11
On 2024-04-16		 -8.72 30.13
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

33.80 +0.41 +1.23 7,790,109