AR: Antero Resources Corporation

As of Thursday, October 8th, 2026

$ 36.06

+0.49 +1.38%

Open: 36.01
High: 36.36
Low: 35.70
Volume: 3,754,027
Previous Close on Wednesday, October 7th, 2026

$ 35.57

-0.15 -0.42%

Open: 36.07
High: 36.20
Low: 35.16
Volume: 4,577,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-08 36.01 36.36 35.70 36.06 3,754,027 +0.49 +1.38
2026-10-07 36.07 36.20 35.16 35.57 4,577,832 -0.15 -0.42
2026-10-06 34.50 35.85 34.50 35.72 4,023,104 +1.03 +2.97
2026-10-05 34.08 34.98 33.52 34.69 4,223,562 +0.61 +1.79
2026-10-02 33.60 34.46 33.60 34.08 4,472,838 +0.05 +0.15
2026-10-01 33.20 34.09 33.12 34.03 2,381,116 +0.64 +1.92
2026-09-30 33.70 34.16 33.39 33.39 3,655,731 -0.18 -0.54
2026-09-29 33.96 34.21 33.45 33.57 3,540,578 -0.77 -2.24
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 36.36
On 2026-10-08		 33.52
On 2026-10-05		 2.03 5.97 34.46
On 2026-10-02		 34.46
On 2026-10-02		 0.00 35.22
10D 36.36
On 2026-10-08		 33.12
On 2026-10-01		 -0.03 -0.08 35.81
On 2026-09-25		 33.12
On 2026-10-01		 -7.50 34.65
20D 39.32
On 2026-09-15		 33.12
On 2026-10-01		 -3.11 -7.94 39.32
On 2026-09-15		 33.12
On 2026-10-01		 -15.77 35.40
WTD 36.36
On 2026-10-08		 33.52
On 2026-10-05		 1.98 5.81 34.98
On 2026-10-05		 34.98
On 2026-10-05		 0.00 35.51
MTD 36.36
On 2026-10-08		 33.12
On 2026-10-01		 2.67 8.00 34.09
On 2026-10-01		 34.09
On 2026-10-01		 0.00 35.03
As of Thursday, October 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.62 +2.00 +0.66 5,598,723
KO

The Coca-Cola Company

87.77 +1.95 +2.27 14,418,463
PFE

Pfizer Inc.

27.82 -0.18 -0.64 43,864,286
VZ

Verizon Communications Inc.

46.35 +0.58 +1.27 18,627,421
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,231.64 +51.77 +0.10 443,433,697
DJTA

Dow Jones Transportation Average

19,809.07 +279.77 +1.43 73,730,647
SPX

S&P 500 Index

7,765.36 -36.41 -0.47
OEX

S&P 100 Index

3,873.99 -28.07 -0.72
NDX

NASDAQ 100 Index

30,725.81 -434.27 -1.39
NYA

NYSE Composite Index

23,797.60 +95.68 +0.40
XAX

NYSE AMEX Composite Index

8,128.24 +166.78 +2.09
RUI

RUSSELL 1000 Index

4,220.47 -17.45 -0.41
RUT

Russell 2000 Index

2,794.13 +0.92 +0.03
RUA

Russell 3000 Index

4,391.95 -17.39 -0.39
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 +0.09 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.05 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 +0.37 +2.09
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

36.06 +0.49 +1.38 3,754,027