AR: Antero Resources Corporation

As of Friday, March 20th, 2026

$ 43.09

-0.21 -0.48%

Open: 43.25
High: 44.16
Low: 43.02
Volume: 9,033,590
Previous Close on Thursday, March 19th, 2026

$ 43.30

+1.80 +4.34%

Open: 42.20
High: 44.37
Low: 42.01
Volume: 9,843,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 43.25 44.16 43.02 43.09 9,033,590 -0.21 -0.48
2026-03-19 42.20 44.37 42.01 43.30 9,843,198 +1.80 +4.34
2026-03-18 41.28 41.82 40.13 41.50 5,987,003 +0.37 +0.90
2026-03-17 41.60 42.00 41.02 41.13 4,829,155 +0.10 +0.24
2026-03-16 40.95 41.79 40.50 41.03 4,932,473 +0.04 +0.10
2026-03-13 40.40 41.03 39.82 40.99 3,861,331 +0.64 +1.59
2026-03-12 39.75 40.85 39.40 40.35 6,910,544 +0.68 +1.71
2026-03-11 37.70 39.72 37.70 39.67 8,567,526 +2.20 +5.87
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 44.37
On 2026-03-19		 40.13
On 2026-03-18		 2.10 5.12 42.00
On 2026-03-17		 40.13
On 2026-03-18		 -4.45 42.01
10D 44.37
On 2026-03-19		 37.21
On 2026-03-10		 4.26 10.97 39.73
On 2026-03-09		 37.21
On 2026-03-10		 -6.36 40.76
20D 44.37
On 2026-03-19		 33.07
On 2026-02-24		 7.55 21.24 39.95
On 2026-03-06		 37.21
On 2026-03-10		 -6.87 38.56
WTD 44.37
On 2026-03-19		 40.13
On 2026-03-18		 2.10 5.12 42.00
On 2026-03-17		 40.13
On 2026-03-18		 -4.45 42.01
MTD 44.37
On 2026-03-19		 36.34
On 2026-03-02		 6.28 17.06 39.95
On 2026-03-06		 37.21
On 2026-03-10		 -6.87 39.85
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

43.09 -0.21 -0.48 9,033,590