AR: Antero Resources Corporation

As of Friday, August 28th, 2026

$ 38.45

-0.07 -0.18%

Open: 38.75
High: 39.05
Low: 38.25
Volume: 2,255,176
Previous Close on Thursday, August 27th, 2026

$ 38.52

-0.01 -0.03%

Open: 38.62
High: 38.67
Low: 37.77
Volume: 2,945,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 38.75 39.05 38.25 38.45 2,255,176 -0.07 -0.18
2026-08-27 38.62 38.67 37.77 38.52 2,945,752 -0.01 -0.03
2026-08-26 37.56 39.08 37.56 38.53 3,437,967 +0.58 +1.53
2026-08-25 37.03 38.17 36.88 37.95 3,039,878 +0.05 +0.13
2026-08-24 37.87 38.43 37.64 37.90 3,533,175 -0.04 -0.11
2026-08-21 37.76 38.21 37.45 37.94 3,475,731 +0.28 +0.74
2026-08-20 37.50 38.18 37.38 37.66 2,973,751 +0.59 +1.59
2026-08-19 37.54 37.73 36.99 37.07 3,417,916 +0.03 +0.08
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 39.08
On 2026-08-26		 36.88
On 2026-08-25		 0.51 1.34 38.43
On 2026-08-24		 36.88
On 2026-08-25		 -4.04 38.27
10D 39.08
On 2026-08-26		 36.02
On 2026-08-17		 1.08 2.89 38.43
On 2026-08-24		 36.88
On 2026-08-25		 -4.04 37.75
20D 39.08
On 2026-08-26		 34.21
On 2026-08-05		 2.31 6.39 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -6.40 37.01
WTD 39.08
On 2026-08-26		 36.88
On 2026-08-25		 0.51 1.34 38.43
On 2026-08-24		 36.88
On 2026-08-25		 -4.04 38.27
MTD 39.08
On 2026-08-26		 34.21
On 2026-08-05		 2.31 6.39 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -6.40 37.01
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

38.45 -0.07 -0.18 2,255,176