AR: Antero Resources Corporation

As of Wednesday, November 20th, 2024

$ 33.18

+1.26 +3.95%

Open: 32.34
High: 33.47
Low: 32.17
Volume: 3,939,233
Previous Close on Tuesday, November 19th, 2024

$ 31.92

-0.03 -0.09%

Open: 31.39
High: 32.01
Low: 31.11
Volume: 2,203,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 32.34 33.47 32.17 33.18 3,939,233 +1.26 +3.95
2024-11-19 31.39 32.01 31.11 31.92 2,203,346 -0.03 -0.09
2024-11-18 30.68 32.18 30.56 31.95 4,692,303 +1.46 +4.79
2024-11-15 30.43 30.81 30.16 30.49 2,445,172 +0.08 +0.26
2024-11-14 31.35 31.38 30.25 30.41 3,663,767 -0.78 -2.50
2024-11-13 31.18 31.37 30.87 31.19 2,556,329 +0.03 +0.10
2024-11-12 31.50 31.96 31.09 31.16 3,590,829 -0.51 -1.61
2024-11-11 30.05 31.76 29.80 31.67 7,022,156 +2.44 +8.35
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 33.47
On 2024-11-20		 30.16
On 2024-11-15		 1.99 6.38 31.38
On 2024-11-14		 30.16
On 2024-11-15		 -3.89 31.59
10D 33.47
On 2024-11-20		 28.25
On 2024-11-07		 4.53 15.81 31.96
On 2024-11-12		 30.16
On 2024-11-15		 -5.63 30.99
20D 33.47
On 2024-11-20		 25.36
On 2024-11-01		 6.24 23.16 28.42
On 2024-10-30		 25.36
On 2024-11-01		 -10.75 29.09
WTD 33.47
On 2024-11-20		 30.56
On 2024-11-18		 2.69 8.82 32.18
On 2024-11-18		 31.11
On 2024-11-19		 -3.31 32.35
MTD 33.47
On 2024-11-20		 25.36
On 2024-11-01		 7.30 28.21 31.96
On 2024-11-12		 30.16
On 2024-11-15		 -5.63 29.81
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
IWB

iShares Russell 1000 ETF

325.40 +0.37 +0.11 366,986
AR

Antero Resources Corporation

33.18 +1.26 +3.95 3,939,233