AR: Antero Resources Corporation

As of Wednesday, April 16th, 2025

$ 34.30

+1.20 +3.63%

Open: 32.99
High: 34.99
Low: 32.99
Volume: 4,853,345
Previous Close on Tuesday, April 15th, 2025

$ 33.10

-0.13 -0.39%

Open: 32.83
High: 33.76
Low: 32.70
Volume: 3,365,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 32.99 34.99 32.99 34.30 4,853,345 +1.20 +3.63
2025-04-15 32.83 33.76 32.70 33.10 3,365,157 -0.13 -0.39
2025-04-14 33.99 34.51 33.01 33.23 3,968,766 +0.13 +0.39
2025-04-11 32.00 33.40 31.27 33.10 7,274,776 +1.18 +3.70
2025-04-10 33.38 33.68 30.77 31.92 9,913,383 -2.97 -8.51
2025-04-09 31.28 35.28 30.04 34.89 11,170,715 +2.65 +8.22
2025-04-08 35.91 36.08 31.22 32.24 13,211,998 -1.91 -5.59
2025-04-07 32.26 36.09 31.88 34.15 7,591,410 +0.69 +2.06
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 34.99
On 2025-04-16		 30.77
On 2025-04-10		 -0.59 -1.69 33.68
On 2025-04-10		 31.27
On 2025-04-11		 -7.17 33.13
10D 40.31
On 2025-04-03		 30.04
On 2025-04-09		 -7.70 -18.33 40.31
On 2025-04-03		 30.04
On 2025-04-09		 -25.48 33.92
20D 42.63
On 2025-03-26		 30.04
On 2025-04-09		 -6.72 -16.38 42.63
On 2025-03-26		 30.04
On 2025-04-09		 -29.52 37.36
WTD 34.99
On 2025-04-16		 32.70
On 2025-04-15		 1.20 3.63 34.51
On 2025-04-14		 32.70
On 2025-04-15		 -5.24 33.54
MTD 42.09
On 2025-04-02		 30.04
On 2025-04-09		 -6.14 -15.18 42.09
On 2025-04-02		 30.04
On 2025-04-09		 -28.63 35.18
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

49.70 +0.05 +0.10 1,772,258
WM

Waste Management Inc.

229.57 -1.91 -0.83 1,778,379
USMV

iShares Edge MSCI Min Vol USA ETF

89.83 -1.02 -1.12 3,766,601
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

25.59 +0.19 +0.75 11,170,512
AR

Antero Resources Corporation

34.30 +1.20 +3.63 4,853,345