AR: Antero Resources Corporation

As of Friday, August 7th, 2026

$ 34.71

-0.19 -0.54%

Open: 34.88
High: 35.20
Low: 34.62
Volume: 2,491,936
Previous Close on Thursday, August 6th, 2026

$ 34.90

+0.57 +1.66%

Open: 34.93
High: 35.18
Low: 34.55
Volume: 4,724,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 34.88 35.20 34.62 34.71 2,491,936 -0.19 -0.54
2026-08-06 34.93 35.18 34.55 34.90 4,724,850 +0.57 +1.66
2026-08-05 35.68 35.82 34.21 34.33 5,075,225 -1.36 -3.81
2026-08-04 36.00 36.01 35.15 35.69 4,416,330 -0.79 -2.17
2026-08-03 35.49 36.55 35.30 36.48 4,211,104 +0.34 +0.94
2026-07-31 35.61 36.17 35.28 36.14 5,365,213 +0.84 +2.38
2026-07-30 34.77 35.35 34.10 35.30 4,846,088 +0.16 +0.46
2026-07-29 34.51 35.35 34.22 35.14 6,503,414 +1.26 +3.72
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 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -1.43 -3.96 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -6.40 35.22
10D 36.55
On 2026-08-03		 33.44
On 2026-07-28		 -0.57 -1.62 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -6.40 35.04
20D 36.55
On 2026-08-03		 32.89
On 2026-07-20		 1.48 4.45 35.99
On 2026-07-23		 33.44
On 2026-07-28		 -7.10 34.59
WTD 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -1.43 -3.96 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -6.40 35.22
MTD 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -1.43 -3.96 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -6.40 35.22
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
CNX

CNX Resources Corporation

35.14 +0.01 +0.03 853,649
AR

Antero Resources Corporation

34.71 -0.19 -0.54 2,491,936