AR: Antero Resources Corporation

As of Friday, August 29th, 2025

$ 31.92

-0.22 -0.68%

Open: 32.01
High: 32.16
Low: 31.72
Volume: 3,037,352
Previous Close on Thursday, August 28th, 2025

$ 32.14

+0.84 +2.68%

Open: 31.20
High: 32.22
Low: 30.96
Volume: 4,318,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 32.01 32.16 31.72 31.92 3,037,344 -0.22 -0.68
2025-08-28 31.20 32.22 30.96 32.14 4,318,131 +0.84 +2.68
2025-08-27 31.33 32.09 31.29 31.30 4,712,246 +0.17 +0.55
2025-08-26 30.64 31.26 30.21 31.13 4,244,238 +0.48 +1.57
2025-08-25 30.56 31.16 30.44 30.65 3,674,536 -0.20 -0.65
2025-08-22 30.68 31.11 30.55 30.85 4,678,865 +0.15 +0.49
2025-08-21 30.65 31.09 30.38 30.70 5,037,097 +0.12 +0.39
2025-08-20 30.26 30.77 29.80 30.58 4,229,790 +0.71 +2.38
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 32.22
On 2025-08-28		 30.21
On 2025-08-26		 1.07 3.47 32.22
On 2025-08-28		 31.72
On 2025-08-29		 -1.57 31.43
10D 32.22
On 2025-08-28		 29.72
On 2025-08-19		 -0.08 -0.25 30.89
On 2025-08-18		 29.72
On 2025-08-19		 -3.80 30.93
20D 33.94
On 2025-08-04		 29.72
On 2025-08-19		 -1.75 -5.20 33.94
On 2025-08-04		 29.72
On 2025-08-19		 -12.44 31.80
WTD 32.22
On 2025-08-28		 30.21
On 2025-08-26		 1.07 3.47 32.22
On 2025-08-28		 31.72
On 2025-08-29		 -1.57 31.43
MTD 34.61
On 2025-08-01		 29.72
On 2025-08-19		 -3.01 -8.62 34.61
On 2025-08-01		 29.72
On 2025-08-19		 -14.13 31.89
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

32.33 -0.20 -0.61 2,951,623
IONS

Ionis Pharmaceuticals Inc.

42.64 +0.02 +0.04 1,105,017
QRVO

Qorvo Inc.

90.70 -0.79 -0.86 1,451,497
CVLG

Covenant Logistics Group Inc.

24.13 -0.02 -0.08 37,149
AR

Antero Resources Corporation

31.92 -0.22 -0.68 3,037,352