AR: Antero Resources Corporation

As of Friday, January 17th, 2025

$ 40.46

-0.11 -0.27%

Open: 39.72
High: 40.69
Low: 39.56
Volume: 5,224,135
Previous Close on Thursday, January 16th, 2025

$ 40.57

+0.34 +0.85%

Open: 39.72
High: 40.93
Low: 39.72
Volume: 6,107,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 39.72 40.69 39.56 40.46 5,224,133 -0.11 -0.27
2025-01-16 39.72 40.93 39.72 40.57 6,107,059 +0.34 +0.85
2025-01-15 39.27 40.53 38.88 40.23 5,641,641 +1.64 +4.25
2025-01-14 38.29 38.98 37.96 38.59 6,907,629 +0.29 +0.76
2025-01-13 38.51 38.75 37.70 38.30 5,384,970 -0.02 -0.05
2025-01-10 38.62 39.43 38.05 38.32 6,881,208 +0.46 +1.22
2025-01-08 36.94 37.93 36.91 37.86 6,404,550 +1.18 +3.22
2025-01-07 36.07 36.84 35.91 36.68 4,772,462 +0.67 +1.86
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 40.93
On 2025-01-16		 37.70
On 2025-01-13		 2.14 5.58 40.93
On 2025-01-16		 39.56
On 2025-01-17		 -3.35 39.63
10D 40.93
On 2025-01-16		 34.42
On 2025-01-03		 4.89 13.75 39.43
On 2025-01-10		 37.70
On 2025-01-13		 -4.39 38.20
20D 40.93
On 2025-01-16		 30.53
On 2024-12-18		 8.87 28.08 36.25
On 2024-12-30		 34.42
On 2025-01-03		 -5.05 35.61
WTD 40.93
On 2025-01-16		 37.70
On 2025-01-13		 2.14 5.58 40.93
On 2025-01-16		 39.56
On 2025-01-17		 -3.35 39.63
MTD 40.93
On 2025-01-16		 34.42
On 2025-01-03		 5.41 15.44 39.43
On 2025-01-10		 37.70
On 2025-01-13		 -4.39 37.96
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

40.46 -0.11 -0.27 5,224,135