AR: Antero Resources Corporation

As of Monday, May 6th, 2024

$ 34.34

+1.20 +3.62%

Open: 33.69
High: 34.39
Low: 33.51
Volume: 3,773,356
Previous Close on Friday, May 3rd, 2024

$ 33.14

+0.49 +1.50%

Open: 32.99
High: 33.33
Low: 32.76
Volume: 3,572,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 33.69 34.39 33.51 34.34 3,498,035 +1.20 +3.62
2024-05-03 32.99 33.33 32.76 33.14 3,572,960 +0.49 +1.50
2024-05-02 33.05 33.05 32.02 32.65 5,813,797 -0.01 -0.03
2024-05-01 33.67 33.84 32.24 32.66 7,108,878 -1.35 -3.97
2024-04-30 34.59 34.69 33.74 34.01 6,482,762 -0.29 -0.85
2024-04-29 33.82 34.34 33.73 34.30 6,731,720 +0.50 +1.48
2024-04-26 33.01 34.24 32.71 33.80 7,790,109 +0.41 +1.23
2024-04-25 32.00 33.61 31.68 33.39 10,009,066 +1.95 +6.20
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 34.69
On 2024-04-30		 32.02
On 2024-05-02		 0.04 0.12 34.69
On 2024-04-30		 32.02
On 2024-05-02		 -7.71 33.36
10D 34.69
On 2024-04-30		 30.00
On 2024-04-23		 3.97 13.07 34.69
On 2024-04-30		 32.02
On 2024-05-02		 -7.71 33.08
20D 34.69
On 2024-04-30		 28.11
On 2024-04-16		 4.37 14.58 30.79
On 2024-04-12		 28.11
On 2024-04-16		 -8.72 31.36
WTD 34.39
On 2024-05-06		 33.51
On 2024-05-06		 1.20 3.62 -- -- -- 34.34
MTD 34.39
On 2024-05-06		 32.02
On 2024-05-02		 0.33 0.97 33.84
On 2024-05-01		 32.02
On 2024-05-02		 -5.39 33.20
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

34.34 +1.20 +3.62 3,773,356