AR: Antero Resources Corporation

As of Friday, June 13th, 2025

$ 41.66

+1.62 +4.05%

Open: 40.32
High: 41.67
Low: 39.20
Volume: 5,455,980
Previous Close on Thursday, June 12th, 2025

$ 40.04

+0.82 +2.09%

Open: 39.15
High: 40.07
Low: 38.83
Volume: 3,315,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 40.32 41.67 39.20 41.66 5,455,980 +1.62 +4.05
2025-06-12 39.15 40.07 38.83 40.04 3,315,519 +0.82 +2.09
2025-06-11 39.00 39.86 38.68 39.22 4,139,514 +0.83 +2.16
2025-06-10 39.32 39.54 38.33 38.39 3,961,695 -0.53 -1.36
2025-06-09 38.36 39.47 38.15 38.92 6,045,471 +0.27 +0.70
2025-06-06 37.38 38.90 37.36 38.65 3,945,553 +1.46 +3.93
2025-06-05 37.54 37.58 36.81 37.19 3,182,840 -0.11 -0.29
2025-06-04 38.23 38.42 36.85 37.30 4,207,084 -1.06 -2.76
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 41.67
On 2025-06-13		 38.15
On 2025-06-09		 3.01 7.79 39.47
On 2025-06-09		 39.47
On 2025-06-09		 0.00 39.65
10D 41.67
On 2025-06-13		 36.81
On 2025-06-05		 4.21 11.24 39.00
On 2025-06-02		 36.81
On 2025-06-05		 -5.63 38.84
20D 41.67
On 2025-06-13		 36.81
On 2025-06-05		 1.43 3.55 40.42
On 2025-05-27		 36.81
On 2025-06-05		 -8.94 39.02
WTD 41.67
On 2025-06-13		 38.15
On 2025-06-09		 3.01 7.79 39.47
On 2025-06-09		 39.47
On 2025-06-09		 0.00 39.65
MTD 41.67
On 2025-06-13		 36.81
On 2025-06-05		 4.21 11.24 39.00
On 2025-06-02		 36.81
On 2025-06-05		 -5.63 38.84
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

39.04 +0.41 +1.06 8,566,896
PSA

Public Storage

294.95 -1.70 -0.57 708,539
AR

Antero Resources Corporation

41.66 +1.62 +4.05 5,455,980