AR: Antero Resources Corporation

As of Friday, January 27th, 2023

$ 29.28

+0.10 +0.34%

Open: 29.41
High: 30.25
Low: 29.07
Volume: 3,809,706
Previous Close on Thursday, January 26th, 2023

$ 29.18

-0.08 -0.27%

Open: 29.00
High: 29.30
Low: 27.92
Volume: 6,389,644
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 29.41 30.25 29.07 29.28 3,809,706 +0.10 +0.34
2023-01-26 29.00 29.30 27.92 29.18 6,389,644 -0.08 -0.27
2023-01-25 29.53 29.73 28.71 29.26 3,563,542 -0.78 -2.60
2023-01-24 30.55 30.55 29.44 30.04 4,775,447 -0.48 -1.57
2023-01-23 29.84 30.60 29.40 30.52 4,497,872 +1.12 +3.81
2023-01-20 29.30 29.81 28.95 29.40 5,632,722 +0.30 +1.03
2023-01-19 28.73 29.38 28.34 29.10 5,171,497 +0.36 +1.25
2023-01-18 29.70 30.35 28.73 28.74 6,038,319 -1.37 -4.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.60
On 2023-01-23
27.92
On 2023-01-26
-0.12 -0.41 30.60
On 2023-01-23
27.92
On 2023-01-26
-8.76 29.66
10D 30.83
On 2023-01-17
27.92
On 2023-01-26
-0.67 -2.24 30.83
On 2023-01-17
27.92
On 2023-01-26
-9.44 29.54
20D 31.28
On 2022-12-29
27.63
On 2023-01-05
-1.50 -4.87 31.28
On 2022-12-29
27.63
On 2023-01-05
-11.67 29.41
WTD 30.60
On 2023-01-23
27.92
On 2023-01-26
-0.12 -0.41 30.60
On 2023-01-23
27.92
On 2023-01-26
-8.76 29.66
MTD 30.83
On 2023-01-17
27.63
On 2023-01-05
-1.71 -5.52 30.83
On 2023-01-17
27.92
On 2023-01-26
-9.44 29.24
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96