AR: Antero Resources Corporation

As of Friday, May 30th, 2025

$ 38.84

-- 0 0%

Open: 38.84
High: 38.84
Low: 38.84
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 38.84

-0.13 -0.33%

Open: 39.01
High: 39.23
Low: 38.78
Volume: 3,867,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 39.01 39.23 38.78 38.84 3,867,183 -0.13 -0.33
2025-05-28 40.31 40.39 38.22 38.97 4,250,961 -1.20 -2.99
2025-05-27 39.91 40.42 39.39 40.17 2,673,017 +0.68 +1.72
2025-05-23 39.09 39.58 38.71 39.49 2,894,011 +0.44 +1.13
2025-05-22 38.92 39.48 38.54 39.05 2,659,203 -0.06 -0.15
2025-05-21 39.81 39.88 39.03 39.11 2,244,078 -0.66 -1.66
2025-05-20 39.77 40.36 39.41 39.77 3,196,199 +0.35 +0.89
2025-05-19 39.23 39.86 39.09 39.42 3,687,163 -0.38 -0.95
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 40.42
On 2025-05-27		 38.22
On 2025-05-28		 -0.27 -0.69 40.42
On 2025-05-27		 38.22
On 2025-05-28		 -5.44 39.30
10D 40.42
On 2025-05-27		 38.22
On 2025-05-28		 -1.66 -4.10 40.42
On 2025-05-27		 38.22
On 2025-05-28		 -5.44 39.49
20D 41.27
On 2025-05-13		 34.02
On 2025-05-01		 4.01 11.51 41.27
On 2025-05-13		 38.22
On 2025-05-28		 -7.39 38.50
WTD 40.42
On 2025-05-27		 38.22
On 2025-05-28		 -0.65 -1.65 40.42
On 2025-05-27		 38.22
On 2025-05-28		 -5.44 39.33
MTD 41.27
On 2025-05-13		 34.02
On 2025-05-01		 4.01 11.51 41.27
On 2025-05-13		 38.22
On 2025-05-28		 -7.39 38.50
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.23 +0.07 +0.03 1,051,720
KO

The Coca-Cola Company

72.01 +0.52 +0.72 2,863,543
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,029,184
VZ

Verizon Communications Inc.

43.83 +0.50 +1.14 2,754,458
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.26 -18.47 -0.04 162,428,529
DJTA

Dow Jones Transportation Average

14,694.52 -50.86 -0.34 36,193,415
SPX

S&P 500 Index

5,899.80 -12.37 -0.21
OEX

S&P 100 Index

2,879.87 -5.73 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,308.83 -55.12 -0.26
NYA

NYSE Composite Index

19,732.95 -10.90 -0.06
XAX

NYSE AMEX Composite Index

5,196.91 -15.21 -0.29
RUI

RUSSELL 1000 Index

3,228.57 -7.00 -0.22
RUT

Russell 2000 Index

2,067.87 -6.91 -0.33
RUA

Russell 3000 Index

3,352.91 -7.44 -0.22
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.73 -16.33 -0.17
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

24.39 0.00 0.00
AR

Antero Resources Corporation

38.84 0.00 0.00