AR: Antero Resources Corporation

As of Friday, May 1st, 2026

$ 38.89

-0.37 -0.94%

Open: 39.10
High: 39.28
Low: 37.75
Volume: 4,516,535
Previous Close on Thursday, April 30th, 2026

$ 39.26

+0.25 +0.64%

Open: 38.50
High: 39.63
Low: 37.90
Volume: 7,130,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 39.10 39.28 37.75 38.89 4,516,535 -0.37 -0.94
2026-04-30 38.50 39.63 37.90 39.26 7,130,622 +0.25 +0.64
2026-04-29 39.12 40.08 38.76 39.01 4,833,355 +0.46 +1.19
2026-04-28 38.87 39.13 38.40 38.55 3,524,800 +0.36 +0.94
2026-04-27 38.31 39.06 37.61 38.19 5,554,535 +0.35 +0.92
2026-04-24 37.87 38.06 37.32 37.84 3,136,024 -0.36 -0.94
2026-04-23 38.43 38.65 37.55 38.20 4,637,093 -0.40 -1.04
2026-04-22 37.95 38.69 37.50 38.60 5,897,229 +1.44 +3.88
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 40.08
On 2026-04-29		 37.61
On 2026-04-27		 1.05 2.77 40.08
On 2026-04-29		 37.75
On 2026-05-01		 -5.81 38.78
10D 40.08
On 2026-04-29		 36.11
On 2026-04-20		 2.21 6.03 40.08
On 2026-04-29		 37.75
On 2026-05-01		 -5.81 38.23
20D 41.39
On 2026-04-07		 35.31
On 2026-04-17		 -1.56 -3.86 41.39
On 2026-04-07		 35.31
On 2026-04-17		 -14.69 38.12
WTD 40.08
On 2026-04-29		 37.61
On 2026-04-27		 1.05 2.77 40.08
On 2026-04-29		 37.75
On 2026-05-01		 -5.81 38.78
MTD 39.28
On 2026-05-01		 37.75
On 2026-05-01		 -0.37 -0.94 -- -- -- 38.89
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

142.29 +0.91 +0.64 4,191,190
LPCN

Lipocine Inc.

2.33 0.00 0.00 87,475
AR

Antero Resources Corporation

38.89 -0.37 -0.94 4,516,535