AR: Antero Resources Corporation

As of Wednesday, June 18th, 2025

$ 43.03

+0.51 +1.20%

Open: 42.95
High: 43.74
Low: 42.10
Volume: 4,857,103
Previous Close on Tuesday, June 17th, 2025

$ 42.52

+0.39 +0.93%

Open: 42.50
High: 42.79
Low: 41.79
Volume: 3,237,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 42.95 43.74 42.10 43.03 4,857,103 +0.51 +1.20
2025-06-17 42.50 42.79 41.79 42.52 3,237,377 +0.39 +0.93
2025-06-16 41.21 42.74 41.02 42.13 4,585,038 +0.47 +1.13
2025-06-13 40.32 41.67 39.20 41.66 5,455,980 +1.62 +4.05
2025-06-12 39.15 40.07 38.83 40.04 3,315,519 +0.82 +2.09
2025-06-11 39.00 39.86 38.68 39.22 4,139,514 +0.83 +2.16
2025-06-10 39.32 39.54 38.33 38.39 3,961,695 -0.53 -1.36
2025-06-09 38.36 39.47 38.15 38.92 6,045,471 +0.27 +0.70
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 43.74
On 2025-06-18		 38.83
On 2025-06-12		 3.81 9.71 40.07
On 2025-06-12		 40.07
On 2025-06-12		 0.00 41.88
10D 43.74
On 2025-06-18		 36.81
On 2025-06-05		 5.73 15.36 37.58
On 2025-06-05		 37.58
On 2025-06-05		 0.00 40.18
20D 43.74
On 2025-06-18		 36.81
On 2025-06-05		 3.26 8.20 40.42
On 2025-05-27		 36.81
On 2025-06-05		 -8.94 39.46
WTD 43.74
On 2025-06-18		 41.02
On 2025-06-16		 1.37 3.29 42.74
On 2025-06-16		 42.74
On 2025-06-16		 0.00 42.56
MTD 43.74
On 2025-06-18		 36.81
On 2025-06-05		 5.58 14.90 39.00
On 2025-06-02		 36.81
On 2025-06-05		 -5.63 39.70
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

33.30 +0.47 +1.43 3,284,504
XSLV

Invesco S&P SmallCap Low Volatility ETF

45.33 +0.27 +0.61 12,307
DOX

Amdocs Limited

92.36 -0.44 -0.47 661,732
AR

Antero Resources Corporation

43.03 +0.51 +1.20 4,857,103