AR: Antero Resources Corporation

As of Friday, October 31st, 2025

$ 30.91

+0.88 +2.93%

Open: 30.61
High: 31.12
Low: 30.12
Volume: 6,898,409
Previous Close on Thursday, October 30th, 2025

$ 30.03

-1.59 -5.03%

Open: 30.21
High: 31.12
Low: 29.10
Volume: 10,737,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 30.61 31.12 30.12 30.91 6,898,409 +0.88 +2.93
2025-10-30 30.21 31.12 29.10 30.03 10,737,574 -1.59 -5.03
2025-10-29 31.66 31.95 31.03 31.62 4,653,795 -0.26 -0.82
2025-10-28 32.26 32.38 31.66 31.88 3,445,061 -0.78 -2.39
2025-10-27 32.87 33.06 32.33 32.66 2,769,640 -0.03 -0.09
2025-10-24 33.00 33.04 32.16 32.69 2,567,847 -0.08 -0.24
2025-10-23 32.79 33.01 32.07 32.77 4,051,465 +0.69 +2.15
2025-10-22 32.80 33.16 31.66 32.08 4,093,507 -0.43 -1.32
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 33.06
On 2025-10-27		 29.10
On 2025-10-30		 -1.78 -5.45 33.06
On 2025-10-27		 29.10
On 2025-10-30		 -11.98 31.42
10D 33.16
On 2025-10-22		 29.10
On 2025-10-30		 0.13 0.42 33.16
On 2025-10-22		 29.10
On 2025-10-30		 -12.24 31.90
20D 34.60
On 2025-10-09		 29.10
On 2025-10-30		 -2.41 -7.23 34.60
On 2025-10-09		 29.10
On 2025-10-30		 -15.90 32.20
WTD 33.06
On 2025-10-27		 29.10
On 2025-10-30		 -1.78 -5.45 33.06
On 2025-10-27		 29.10
On 2025-10-30		 -11.98 31.42
MTD 35.00
On 2025-10-01		 29.10
On 2025-10-30		 -2.65 -7.90 35.00
On 2025-10-01		 29.10
On 2025-10-30		 -16.86 32.42
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

30.91 +0.88 +2.93 6,898,409