AR: Antero Resources Corporation

As of Monday, December 22nd, 2025

$ 33.62

-0.40 -1.18%

Open: 34.03
High: 34.32
Low: 33.48
Volume: 5,030,081
Previous Close on Friday, December 19th, 2025

$ 34.02

+0.49 +1.46%

Open: 33.63
High: 34.26
Low: 33.55
Volume: 5,501,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-22 34.03 34.32 33.48 33.62 5,030,081 -0.40 -1.18
2025-12-19 33.63 34.26 33.55 34.02 5,501,966 +0.49 +1.46
2025-12-18 34.56 35.18 33.36 33.53 4,306,385 -0.78 -2.27
2025-12-17 33.69 34.50 33.50 34.31 5,040,605 +1.08 +3.25
2025-12-16 34.16 34.42 32.81 33.23 5,306,032 -1.62 -4.65
2025-12-15 35.24 35.29 34.38 34.85 4,247,558 -0.34 -0.97
2025-12-12 36.01 36.13 35.15 35.19 3,861,271 -0.76 -2.11
2025-12-11 36.51 36.75 35.58 35.95 6,466,204 -1.18 -3.18
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 35.18
On 2025-12-18		 32.81
On 2025-12-16		 -1.23 -3.53 35.18
On 2025-12-18		 33.48
On 2025-12-22		 -4.83 33.74
10D 38.04
On 2025-12-09		 32.81
On 2025-12-16		 -3.68 -9.87 38.04
On 2025-12-09		 32.81
On 2025-12-16		 -13.75 34.92
20D 38.18
On 2025-12-05		 32.77
On 2025-11-24		 0.07 0.21 38.18
On 2025-12-05		 32.81
On 2025-12-16		 -14.05 35.34
WTD 34.32
On 2025-12-22		 33.48
On 2025-12-22		 -0.40 -1.18 -- -- -- 33.62
MTD 38.18
On 2025-12-05		 32.81
On 2025-12-16		 -2.81 -7.71 38.18
On 2025-12-05		 32.81
On 2025-12-16		 -14.05 35.42
As of Monday, December 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,822
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,395,745
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,763,822
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,859,095
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,065,016
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,403,236
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

33.62 -0.40 -1.18 5,030,081