AR: Antero Resources Corporation

As of Thursday, October 9th, 2025

$ 33.60

-0.55 -1.61%

Open: 34.19
High: 34.60
Low: 33.16
Volume: 2,786,222
Previous Close on Wednesday, October 8th, 2025

$ 34.15

+0.25 +0.74%

Open: 33.67
High: 34.28
Low: 32.95
Volume: 4,188,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 34.19 34.60 33.16 33.60 2,786,222 -0.55 -1.61
2025-10-08 33.67 34.28 32.95 34.15 4,188,370 +0.25 +0.74
2025-10-07 33.75 34.34 33.14 33.90 4,316,016 -0.01 -0.03
2025-10-06 33.68 34.26 33.21 33.91 4,168,490 +0.59 +1.77
2025-10-03 33.26 33.57 32.71 33.32 4,752,530 -0.17 -0.51
2025-10-02 34.71 34.80 33.16 33.49 6,397,438 -1.49 -4.26
2025-10-01 33.40 35.00 33.33 34.98 4,604,115 +1.42 +4.23
2025-09-30 33.40 34.43 33.15 33.56 4,169,989 +0.01 +0.03
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 34.60
On 2025-10-09		 32.71
On 2025-10-03		 0.11 0.33 34.34
On 2025-10-07		 32.95
On 2025-10-08		 -4.05 33.78
10D 35.00
On 2025-10-01		 32.71
On 2025-10-03		 -0.45 -1.32 35.00
On 2025-10-01		 32.71
On 2025-10-03		 -6.54 33.86
20D 35.00
On 2025-10-01		 31.18
On 2025-09-19		 0.76 2.31 33.63
On 2025-09-12		 31.18
On 2025-09-19		 -7.30 33.33
WTD 34.60
On 2025-10-09		 32.95
On 2025-10-08		 0.28 0.84 34.34
On 2025-10-07		 32.95
On 2025-10-08		 -4.05 33.89
MTD 35.00
On 2025-10-01		 32.71
On 2025-10-03		 0.04 0.12 35.00
On 2025-10-01		 32.71
On 2025-10-03		 -6.54 33.91
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,138
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,716,117
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,680,467
VIX

CBOE Volatility Index

16.42 +0.12 +0.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,287,432
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,604,609
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.42 +0.12 +0.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

33.60 -0.55 -1.61 2,786,222