AR: Antero Resources Corporation

As of Tuesday, February 10th, 2026

$ 33.80

-0.44 -1.29%

Open: 34.46
High: 34.67
Low: 33.55
Volume: 3,566,236
Previous Close on Monday, February 9th, 2026

$ 34.24

-0.13 -0.38%

Open: 33.42
High: 34.88
Low: 33.30
Volume: 4,593,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 34.46 34.67 33.55 33.80 3,566,236 -0.44 -1.29
2026-02-09 33.42 34.88 33.30 34.24 4,593,186 -0.13 -0.38
2026-02-06 34.05 35.28 34.05 34.37 5,059,988 +0.52 +1.54
2026-02-05 34.11 34.45 33.18 33.85 4,099,863 -0.37 -1.08
2026-02-04 34.39 34.88 33.41 34.22 6,211,131 +0.25 +0.74
2026-02-03 33.69 34.27 33.15 33.97 5,797,107 +0.37 +1.10
2026-02-02 33.80 34.82 33.49 33.60 6,981,213 -2.77 -7.62
2026-01-30 35.75 36.50 35.28 36.37 5,618,255 +1.07 +3.03
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 35.28
On 2026-02-06		 33.18
On 2026-02-05		 -0.17 -0.50 35.28
On 2026-02-06		 33.30
On 2026-02-09		 -5.61 34.10
10D 36.50
On 2026-01-30		 33.15
On 2026-02-03		 -0.58 -1.69 36.50
On 2026-01-30		 33.15
On 2026-02-03		 -9.18 34.42
20D 36.50
On 2026-01-30		 31.15
On 2026-01-15		 1.47 4.55 36.50
On 2026-01-30		 33.15
On 2026-02-03		 -9.18 33.92
WTD 34.88
On 2026-02-09		 33.30
On 2026-02-09		 -0.57 -1.66 34.88
On 2026-02-09		 33.55
On 2026-02-10		 -3.81 34.02
MTD 35.28
On 2026-02-06		 33.15
On 2026-02-03		 -2.57 -7.07 35.28
On 2026-02-06		 33.30
On 2026-02-09		 -5.61 34.01
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

77.92 +1.64 +2.15 4,207,676
AR

Antero Resources Corporation

33.80 -0.44 -1.29 3,566,236