AR: Antero Resources Corporation

As of Friday, May 17th, 2024

$ 35.00

+0.85 +2.49%

Open: 34.56
High: 35.07
Low: 34.30
Volume: 2,724,316
Previous Close on Thursday, May 16th, 2024

$ 34.15

-0.17 -0.50%

Open: 34.41
High: 34.98
Low: 34.15
Volume: 1,966,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 34.56 35.07 34.30 35.00 2,724,316 +0.85 +2.49
2024-05-16 34.41 34.98 34.15 34.15 1,966,081 -0.17 -0.50
2024-05-15 33.93 34.41 33.69 34.32 3,096,504 +0.35 +1.03
2024-05-14 33.30 34.06 33.24 33.97 2,970,679 +0.52 +1.55
2024-05-13 33.46 33.68 33.13 33.45 2,776,482 +0.13 +0.39
2024-05-10 34.48 34.60 33.05 33.32 3,475,430 -1.07 -3.11
2024-05-09 34.10 34.42 33.97 34.39 2,971,987 +0.37 +1.09
2024-05-08 34.16 34.65 33.92 34.02 3,441,145 -0.33 -0.96
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 35.07
On 2024-05-17		 33.13
On 2024-05-13		 1.68 5.04 33.68
On 2024-05-13		 33.68
On 2024-05-13		 0.00 34.18
10D 35.07
On 2024-05-17		 33.05
On 2024-05-10		 1.86 5.61 35.00
On 2024-05-07		 33.05
On 2024-05-10		 -5.56 34.13
20D 35.07
On 2024-05-17		 29.06
On 2024-04-22		 5.71 19.49 34.69
On 2024-04-30		 32.02
On 2024-05-02		 -7.71 33.40
WTD 35.07
On 2024-05-17		 33.13
On 2024-05-13		 1.68 5.04 33.68
On 2024-05-13		 33.68
On 2024-05-13		 0.00 34.18
MTD 35.07
On 2024-05-17		 32.02
On 2024-05-02		 0.99 2.91 35.00
On 2024-05-07		 33.05
On 2024-05-10		 -5.56 33.83
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
XHB

SPDR S&P Homebuilders ETF

107.17 +0.15 +0.14 1,388,475
SCHB

Schwab U.S. Broad Market ETF

61.60 +0.07 +0.11 486,779
IUSB

iShares Core Total USD Bond Market ETF

45.11 -0.10 -0.22 1,724,824
DBC

PowerShares DB Commodity Index Tracking Fund

23.71 +0.24 +1.02 2,083,903
AR

Antero Resources Corporation

35.00 +0.85 +2.49 2,724,316