AR: Antero Resources Corporation

As of Friday, December 1st, 2023

$ 23.88

+0.25 +1.06%

Open: 23.52
High: 24.48
Low: 23.37
Volume: 3,300,659
Previous Close on Thursday, November 30th, 2023

$ 23.63

-0.03 -0.13%

Open: 24.03
High: 24.53
Low: 23.31
Volume: 6,376,814

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 23.52 24.48 23.37 23.88 3,300,659 +0.25 +1.06
2023-11-30 24.03 24.53 23.31 23.63 6,376,814 -0.03 -0.13
2023-11-29 24.15 24.27 23.64 23.66 4,335,784 -0.37 -1.54
2023-11-28 24.25 24.37 23.90 24.03 3,236,270 -0.29 -1.19
2023-11-27 24.80 24.87 24.08 24.32 4,761,245 -0.81 -3.22
2023-11-24 24.71 25.22 24.66 25.13 1,318,954 +0.06 +0.24
2023-11-22 24.42 25.16 24.28 25.07 2,982,261 +0.22 +0.89
2023-11-21 25.06 25.17 24.72 24.85 3,843,544 -0.37 -1.47
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 24.87
On 2023-11-27		 23.31
On 2023-11-30		 -1.25 -4.97 24.87
On 2023-11-27		 23.31
On 2023-11-30		 -6.25 23.90
10D 25.86
On 2023-11-17		 23.31
On 2023-11-30		 -1.64 -6.43 25.86
On 2023-11-17		 23.31
On 2023-11-30		 -9.86 24.54
20D 30.44
On 2023-11-02		 23.31
On 2023-11-30		 -5.90 -19.81 30.44
On 2023-11-02		 23.31
On 2023-11-30		 -23.42 25.82
WTD 24.87
On 2023-11-27		 23.31
On 2023-11-30		 -1.25 -4.97 24.87
On 2023-11-27		 23.31
On 2023-11-30		 -6.25 23.90
MTD 24.48
On 2023-12-01		 23.37
On 2023-12-01		 0.25 1.06 -- -- -- 23.88
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24