AR: Antero Resources Corporation

As of Friday, April 19th, 2024

$ 29.29

+0.43 +1.49%

Open: 28.81
High: 29.38
Low: 28.80
Volume: 3,519,922
Previous Close on Thursday, April 18th, 2024

$ 28.86

-0.30 -1.03%

Open: 29.24
High: 29.52
Low: 28.76
Volume: 3,845,703
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 28.81 29.38 28.80 29.29 3,519,922 +0.43 +1.49
2024-04-18 29.24 29.52 28.76 28.86 3,845,703 -0.30 -1.03
2024-04-17 29.92 30.14 28.96 29.16 3,669,564 +0.04 +0.14
2024-04-16 28.90 29.29 28.11 29.12 3,122,761 +0.12 +0.41
2024-04-15 29.79 30.05 28.84 29.00 3,197,012 -0.79 -2.65
2024-04-12 30.47 30.79 29.57 29.79 3,029,526 -0.39 -1.29
2024-04-11 30.65 30.78 29.67 30.18 3,592,979 -0.31 -1.02
2024-04-10 29.97 30.52 29.82 30.49 4,589,499 +0.26 +0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.14
On 2024-04-17
28.11
On 2024-04-16
-0.50 -1.68 30.05
On 2024-04-15
28.11
On 2024-04-16
-6.49 29.09
10D 30.79
On 2024-04-12
28.11
On 2024-04-16
0.00 0.00 30.79
On 2024-04-12
28.11
On 2024-04-16
-8.72 29.61
20D 30.79
On 2024-04-12
26.64
On 2024-03-22
2.42 9.01 30.79
On 2024-04-12
28.11
On 2024-04-16
-8.72 29.11
WTD 30.14
On 2024-04-17
28.11
On 2024-04-16
-0.50 -1.68 30.05
On 2024-04-15
28.11
On 2024-04-16
-6.49 29.09
MTD 30.79
On 2024-04-12
28.11
On 2024-04-16
0.29 1.00 30.79
On 2024-04-12
28.11
On 2024-04-16
-8.72 29.51
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94