AR: Antero Resources Corporation

As of Tuesday, September 16th, 2025

$ 32.83

+0.36 +1.11%

Open: 32.72
High: 32.99
Low: 31.79
Volume: 5,494,809
Previous Close on Monday, September 15th, 2025

$ 32.47

-0.60 -1.81%

Open: 32.56
High: 32.88
Low: 32.35
Volume: 3,448,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 32.72 32.99 31.79 32.83 5,494,809 +0.36 +1.11
2025-09-15 32.56 32.88 32.35 32.47 3,448,653 -0.60 -1.81
2025-09-12 33.07 33.63 32.99 33.07 2,759,857 +0.23 +0.70
2025-09-11 32.44 32.87 32.28 32.84 2,747,756 -0.01 -0.03
2025-09-10 31.89 33.16 31.85 32.85 3,933,837 +0.67 +2.08
2025-09-09 32.29 32.76 31.88 32.18 3,376,650 +0.07 +0.22
2025-09-08 33.27 33.51 32.09 32.11 7,131,386 -0.51 -1.56
2025-09-05 32.27 32.77 31.98 32.62 6,458,984 +0.14 +0.43
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 33.63
On 2025-09-12		 31.79
On 2025-09-16		 0.65 2.02 33.63
On 2025-09-12		 31.79
On 2025-09-16		 -5.47 32.81
10D 33.63
On 2025-09-12		 31.68
On 2025-09-03		 0.38 1.17 33.63
On 2025-09-12		 31.79
On 2025-09-16		 -5.47 32.52
20D 33.63
On 2025-09-12		 29.72
On 2025-08-19		 2.65 8.78 33.63
On 2025-09-12		 31.79
On 2025-09-16		 -5.47 31.84
WTD 32.99
On 2025-09-16		 31.79
On 2025-09-16		 -0.24 -0.73 32.88
On 2025-09-15		 32.88
On 2025-09-15		 0.00 32.65
MTD 33.63
On 2025-09-12		 31.34
On 2025-09-02		 0.91 2.85 33.63
On 2025-09-12		 31.79
On 2025-09-16		 -5.47 32.52
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

32.83 +0.36 +1.11 5,494,809