AR: Antero Resources Corporation

As of Friday, September 18th, 2026

$ 34.86

-0.73 -2.05%

Open: 35.35
High: 35.68
Low: 34.81
Volume: 7,575,723
Previous Close on Thursday, September 17th, 2026

$ 35.59

-0.09 -0.25%

Open: 35.56
High: 35.88
Low: 35.39
Volume: 3,644,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 35.35 35.68 34.81 34.86 7,575,723 -0.73 -2.05
2026-09-17 35.56 35.88 35.39 35.59 3,644,806 -0.09 -0.25
2026-09-16 38.36 38.57 35.47 35.68 5,639,804 -3.15 -8.11
2026-09-15 38.70 39.32 38.23 38.83 3,597,811 +0.73 +1.92
2026-09-14 39.13 39.26 37.96 38.10 4,247,957 -0.33 -0.86
2026-09-11 39.00 39.32 38.34 38.43 2,739,845 -0.74 -1.89
2026-09-10 39.24 39.55 38.30 39.17 2,611,396 +0.05 +0.13
2026-09-09 39.29 39.46 38.67 39.12 3,582,357 +0.04 +0.10
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 39.32
On 2026-09-15		 34.81
On 2026-09-18		 -3.57 -9.29 39.32
On 2026-09-15		 34.81
On 2026-09-18		 -11.48 36.61
10D 40.18
On 2026-09-08		 34.81
On 2026-09-18		 -4.83 -12.17 40.18
On 2026-09-08		 34.81
On 2026-09-18		 -13.38 37.83
20D 40.21
On 2026-09-03		 34.81
On 2026-09-18		 -2.80 -7.43 40.21
On 2026-09-03		 34.81
On 2026-09-18		 -13.43 38.26
WTD 39.32
On 2026-09-15		 34.81
On 2026-09-18		 -3.57 -9.29 39.32
On 2026-09-15		 34.81
On 2026-09-18		 -11.48 36.61
MTD 40.21
On 2026-09-03		 34.81
On 2026-09-18		 -3.62 -9.41 40.21
On 2026-09-03		 34.81
On 2026-09-18		 -13.43 38.26
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,991
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,783
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,059
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,140
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

34.86 -0.73 -2.05 7,575,723