AR: Antero Resources Corporation

As of Thursday, July 10th, 2025

$ 35.85

+0.29 +0.82%

Open: 35.70
High: 35.87
Low: 34.83
Volume: 6,918,857
Previous Close on Wednesday, July 9th, 2025

$ 35.56

-1.06 -2.89%

Open: 36.21
High: 36.48
Low: 35.53
Volume: 4,825,557

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 37.21 37.37 36.56 36.62 4,891,809 -0.40 -1.08
2025-07-07 37.17 37.70 36.92 37.02 4,638,967 -0.24 -0.64
2025-07-03 37.43 37.83 37.02 37.26 3,664,052 +0.06 +0.16
2025-07-02 38.30 38.30 36.77 37.20 5,820,349 -0.46 -1.22
2025-07-01 40.05 40.05 37.65 37.66 9,036,423 -2.62 -6.50
2025-06-30 40.62 40.96 40.09 40.28 5,417,230 -0.90 -2.19
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 37.83
On 2025-07-03		 34.83
On 2025-07-10		 -1.35 -3.63 37.83
On 2025-07-03		 34.83
On 2025-07-10		 -7.92 36.46
10D 41.69
On 2025-06-26		 34.83
On 2025-07-10		 -5.21 -12.69 41.69
On 2025-06-26		 34.83
On 2025-07-10		 -16.45 37.95
20D 44.02
On 2025-06-20		 34.83
On 2025-07-10		 -2.54 -6.62 44.02
On 2025-06-20		 34.83
On 2025-07-10		 -20.87 39.88
WTD 37.70
On 2025-07-07		 34.83
On 2025-07-10		 -1.41 -3.78 37.70
On 2025-07-07		 34.83
On 2025-07-10		 -7.61 36.26
MTD 40.05
On 2025-07-01		 34.83
On 2025-07-10		 -4.43 -11.00 40.05
On 2025-07-01		 34.83
On 2025-07-10		 -13.03 36.74
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

35.85 +0.29 +0.82 6,918,857