AR: Antero Resources Corporation

As of Tuesday, April 7th, 2026

$ 40.66

+0.30 +0.74%

Open: 41.00
High: 41.39
Low: 40.55
Volume: 3,592,068
Previous Close on Monday, April 6th, 2026

$ 40.36

-0.09 -0.22%

Open: 40.64
High: 41.13
Low: 39.97
Volume: 4,412,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 41.00 41.39 40.55 40.66 3,592,068 +0.30 +0.74
2026-04-06 40.64 41.13 39.97 40.36 4,412,024 -0.09 -0.22
2026-04-02 41.68 41.80 40.24 40.45 6,503,096 -0.41 -1.00
2026-04-01 41.70 42.79 40.75 40.86 7,068,571 -1.58 -3.72
2026-03-31 44.23 44.66 41.75 42.44 9,069,289 -1.79 -4.05
2026-03-30 45.50 45.75 43.82 44.23 6,368,558 -0.92 -2.04
2026-03-27 44.99 45.48 44.61 45.15 5,151,591 +0.82 +1.85
2026-03-26 44.84 45.47 44.29 44.33 4,254,917 -0.34 -0.76
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 44.66
On 2026-03-31		 39.97
On 2026-04-06		 -3.57 -8.07 44.66
On 2026-03-31		 39.97
On 2026-04-06		 -10.51 40.95
10D 45.75
On 2026-03-30		 39.97
On 2026-04-06		 -1.90 -4.46 45.75
On 2026-03-30		 39.97
On 2026-04-06		 -12.64 42.65
20D 45.75
On 2026-03-30		 37.21
On 2026-03-10		 1.57 4.02 45.75
On 2026-03-30		 39.97
On 2026-04-06		 -12.64 41.88
WTD 41.39
On 2026-04-07		 39.97
On 2026-04-06		 0.21 0.52 41.13
On 2026-04-06		 41.13
On 2026-04-06		 0.00 40.51
MTD 42.79
On 2026-04-01		 39.97
On 2026-04-06		 -1.78 -4.19 42.79
On 2026-04-01		 39.97
On 2026-04-06		 -6.60 40.58
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

126.88 -0.06 -0.05 213,842
CAL

Caleres Inc.

10.85 -0.25 -2.25 560,065
KMB

Kimberly-Clark Corp

93.05 -3.95 -4.07 7,749,557
FFBC

First Financial Bancorp.

28.44 -0.15 -0.52 714,028
AR

Antero Resources Corporation

40.66 +0.30 +0.74 3,592,068