AR: Antero Resources Corporation

As of Friday, August 8th, 2025

$ 32.81

-0.27 -0.82%

Open: 33.12
High: 33.42
Low: 32.57
Volume: 3,139,676
Previous Close on Thursday, August 7th, 2025

$ 33.08

+0.06 +0.18%

Open: 33.18
High: 33.77
Low: 32.97
Volume: 2,934,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 33.12 33.42 32.57 32.81 3,139,676 -0.27 -0.82
2025-08-07 33.18 33.77 32.97 33.08 2,934,693 +0.06 +0.18
2025-08-06 33.53 33.83 32.72 33.02 3,878,691 -0.28 -0.84
2025-08-05 33.28 33.50 32.67 33.30 2,843,086 +0.28 +0.85
2025-08-04 33.54 33.94 32.67 33.02 5,360,696 -0.65 -1.93
2025-08-01 34.46 34.61 33.18 33.67 6,071,220 -1.26 -3.61
2025-07-31 34.13 35.12 33.93 34.93 7,767,779 +1.11 +3.28
2025-07-30 33.25 34.02 33.21 33.82 5,429,093 +0.09 +0.27
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 33.94
On 2025-08-04		 32.57
On 2025-08-08		 -0.86 -2.55 33.94
On 2025-08-04		 32.57
On 2025-08-08		 -4.04 33.05
10D 35.12
On 2025-07-31		 32.17
On 2025-07-28		 0.28 0.86 35.12
On 2025-07-31		 32.57
On 2025-08-08		 -7.28 33.40
20D 37.38
On 2025-07-14		 32.10
On 2025-07-23		 -3.14 -8.73 37.38
On 2025-07-14		 32.10
On 2025-07-23		 -14.12 34.03
WTD 33.94
On 2025-08-04		 32.57
On 2025-08-08		 -0.86 -2.55 33.94
On 2025-08-04		 32.57
On 2025-08-08		 -4.04 33.05
MTD 34.61
On 2025-08-01		 32.57
On 2025-08-08		 -2.12 -6.07 34.61
On 2025-08-01		 32.57
On 2025-08-08		 -5.90 33.15
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HAIN

The Hain Celestial Group Inc.

1.63 -0.02 -1.21 1,410,096
DOX

Amdocs Limited

89.41 +0.54 +0.61 827,005
CVLG

Covenant Logistics Group Inc.

23.11 -0.28 -1.20 61,049
SLV

iShares Silver Trust

34.88 +0.12 +0.35 15,741,085
AR

Antero Resources Corporation

32.81 -0.27 -0.82 3,139,676