AR (Antero Resources Cor...) Stock Historical Data

As of Thursday, October 2nd, 2025

$ 33.49

-1.49 -4.26%

Open: 34.71
High: 34.80
Low: 33.16
Volume: 6,397,438
Previous Close on Wednesday, October 1st, 2025

$ 34.98

+1.42 +4.23%

Open: 33.40
High: 35.00
Low: 33.33
Volume: 4,604,115
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.45 -1.43 -0.48 2,502,000
KO

The Coca-Cola Company

66.10 -0.68 -1.02 14,287,015
PFE

Pfizer Inc.

27.08 -0.13 -0.48 69,485,404
VZ

Verizon Communications Inc.

43.40 -0.43 -0.98 21,506,731
VIX

CBOE Volatility Index

16.63 +0.34 +2.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,519.72 +78.62 +0.17 442,122,164
DJTA

Dow Jones Transportation Average

15,748.90 +95.94 +0.61 154,999,011
SPX

S&P 500 Index

6,715.35 +4.15 +0.06
OEX

S&P 100 Index

3,345.58 +0.24 +0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,892.76 +91.90 +0.37
NYA

NYSE Composite Index

21,607.97 -32.03 -0.15
XAX

NYSE AMEX Composite Index

6,908.57 -68.85 -0.99
RUI

RUSSELL 1000 Index

3,671.59 +3.93 +0.11
RUT

Russell 2000 Index

2,458.49 +16.14 +0.66
RUA

Russell 3000 Index

3,820.25 +5.00 +0.13
VIX

CBOE Volatility Index

16.63 +0.34 +2.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 +0.21 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.08 +0.11 +0.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.89 +0.13 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,616.86 +57.08 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

33.49 -1.49 -4.26 6,397,438