AR: Antero Resources Corporation

As of Friday, February 20th, 2026

$ 35.54

+0.51 +1.46%

Open: 34.72
High: 35.63
Low: 34.25
Volume: 4,138,299
Previous Close on Thursday, February 19th, 2026

$ 35.03

+1.18 +3.49%

Open: 34.37
High: 35.21
Low: 34.31
Volume: 4,952,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 34.72 35.63 34.25 35.54 4,138,299 +0.51 +1.46
2026-02-19 34.37 35.21 34.31 35.03 4,952,292 +1.18 +3.49
2026-02-18 33.61 34.03 33.22 33.85 4,475,222 +0.22 +0.65
2026-02-17 34.81 34.96 32.81 33.63 5,496,035 -1.13 -3.25
2026-02-13 33.90 35.47 33.50 34.76 6,893,433 +0.95 +2.81
2026-02-12 34.12 35.64 33.03 33.81 10,743,113 -1.30 -3.70
2026-02-11 34.60 35.20 34.11 35.11 6,795,033 +1.31 +3.88
2026-02-10 34.46 34.67 33.55 33.80 3,566,236 -0.44 -1.29
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 35.63
On 2026-02-20		 32.81
On 2026-02-17		 1.73 5.12 35.47
On 2026-02-13		 32.81
On 2026-02-17		 -7.50 34.56
10D 35.64
On 2026-02-12		 32.81
On 2026-02-17		 1.69 4.99 35.64
On 2026-02-12		 32.81
On 2026-02-17		 -7.93 34.41
20D 36.50
On 2026-01-30		 32.81
On 2026-02-17		 1.16 3.37 36.50
On 2026-01-30		 32.81
On 2026-02-17		 -10.11 34.50
WTD 35.63
On 2026-02-20		 32.81
On 2026-02-17		 0.78 2.24 34.96
On 2026-02-17		 33.22
On 2026-02-18		 -4.98 34.51
MTD 35.64
On 2026-02-12		 32.81
On 2026-02-17		 -0.83 -2.28 35.64
On 2026-02-12		 32.81
On 2026-02-17		 -7.93 34.27
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

80.12 +1.91 +2.44 435,116
H

Hyatt Hotels Corporation

171.84 +3.88 +2.31 783,177
KMB

Kimberly-Clark Corp

109.02 +0.34 +0.31 4,811,058
FFBC

First Financial Bancorp.

30.36 +0.40 +1.34 587,575
AR

Antero Resources Corporation

35.54 +0.51 +1.46 4,138,299