AR: Antero Resources Corporation

As of Wednesday, October 28th, 2026

$ 41.90

-0.11 -0.26%

Open: 42.33
High: 42.75
Low: 41.61
Volume: 6,812,810
Previous Close on Tuesday, October 27th, 2026

$ 42.01

+0.47 +1.13%

Open: 41.43
High: 42.10
Low: 41.17
Volume: 5,240,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 42.33 42.75 41.61 41.90 6,812,809 -0.11 -0.26
2026-10-27 41.43 42.10 41.17 42.01 5,240,073 +0.47 +1.13
2026-10-26 39.70 41.94 39.51 41.54 8,515,175 +1.38 +3.44
2026-10-23 38.78 40.62 38.78 40.16 3,878,856 +1.34 +3.45
2026-10-22 38.85 39.14 37.37 38.82 3,860,586 +0.31 +0.80
2026-10-21 38.58 38.79 37.92 38.51 4,550,003 -0.32 -0.82
2026-10-20 39.13 39.25 38.09 38.83 4,852,888 0.00 0.00
2026-10-19 38.67 39.21 38.00 38.83 3,953,065 +0.18 +0.47
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 42.75
On 2026-10-28		 37.37
On 2026-10-22		 3.39 8.80 39.14
On 2026-10-22		 39.14
On 2026-10-22		 0.00 40.89
10D 42.75
On 2026-10-28		 35.93
On 2026-10-15		 5.27 14.39 39.25
On 2026-10-20		 37.37
On 2026-10-22		 -4.80 39.57
20D 42.75
On 2026-10-28		 33.12
On 2026-10-01		 8.51 25.49 39.25
On 2026-10-20		 37.37
On 2026-10-22		 -4.80 37.62
WTD 42.75
On 2026-10-28		 39.51
On 2026-10-26		 1.74 4.33 41.94
On 2026-10-26		 41.94
On 2026-10-26		 0.00 41.82
MTD 42.75
On 2026-10-28		 33.12
On 2026-10-01		 8.51 25.49 39.25
On 2026-10-20		 37.37
On 2026-10-22		 -4.80 37.62
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
STIM

Neuronetics Inc.

2.26 +0.07 +3.20 318,393
AR

Antero Resources Corporation

41.90 -0.11 -0.26 6,812,810