AR: Antero Resources Corporation

As of Friday, July 18th, 2025

$ 36.31

-0.12 -0.33%

Open: 36.85
High: 36.89
Low: 36.10
Volume: 3,659,559
Previous Close on Thursday, July 17th, 2025

$ 36.43

+0.22 +0.61%

Open: 36.30
High: 36.65
Low: 36.05
Volume: 4,647,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 36.85 36.89 36.10 36.31 3,659,559 -0.12 -0.33
2025-07-17 36.30 36.65 36.05 36.43 4,647,721 +0.22 +0.61
2025-07-16 36.77 37.03 36.21 36.21 4,519,056 -0.11 -0.30
2025-07-15 36.77 37.29 36.06 36.32 5,764,865 -0.84 -2.26
2025-07-14 36.04 37.38 35.99 37.16 6,743,714 +1.21 +3.37
2025-07-11 35.97 36.21 35.51 35.95 5,934,091 +0.10 +0.28
2025-07-10 35.70 35.87 34.83 35.85 6,918,857 +0.29 +0.82
2025-07-09 36.21 36.48 35.53 35.56 4,825,557 -1.06 -2.89
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 37.38
On 2025-07-14		 35.99
On 2025-07-14		 0.36 1.00 37.38
On 2025-07-14		 36.05
On 2025-07-17		 -3.56 36.49
10D 37.70
On 2025-07-07		 34.83
On 2025-07-10		 -0.95 -2.55 37.70
On 2025-07-07		 34.83
On 2025-07-10		 -7.61 36.34
20D 44.02
On 2025-06-20		 34.83
On 2025-07-10		 -6.72 -15.62 44.02
On 2025-06-20		 34.83
On 2025-07-10		 -20.87 38.37
WTD 37.38
On 2025-07-14		 35.99
On 2025-07-14		 0.36 1.00 37.38
On 2025-07-14		 36.05
On 2025-07-17		 -3.56 36.49
MTD 40.05
On 2025-07-01		 34.83
On 2025-07-10		 -3.97 -9.86 40.05
On 2025-07-01		 34.83
On 2025-07-10		 -13.03 36.58
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

36.31 -0.12 -0.33 3,659,559