AR: Antero Resources Corporation

As of Friday, September 6th, 2024

$ 25.46

+0.13 +0.51%

Open: 25.28
High: 25.64
Low: 25.01
Volume: 3,878,348
Previous Close on Thursday, September 5th, 2024

$ 25.33

+0.39 +1.56%

Open: 25.31
High: 25.47
Low: 24.93
Volume: 3,403,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 25.28 25.64 25.01 25.46 3,878,348 +0.13 +0.51
2024-09-05 25.31 25.47 24.93 25.33 3,403,094 +0.39 +1.56
2024-09-04 25.64 26.08 24.68 24.94 3,599,758 -0.70 -2.73
2024-09-03 26.50 26.56 25.57 25.64 3,728,623 -1.35 -5.00
2024-08-30 26.79 27.03 26.52 26.99 2,861,486 +0.09 +0.33
2024-08-29 26.67 26.98 26.29 26.90 2,599,023 +0.35 +1.32
2024-08-28 26.50 26.63 26.14 26.55 2,816,065 -0.03 -0.11
2024-08-27 27.31 27.40 26.53 26.58 3,208,685 -0.80 -2.92
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 27.03
On 2024-08-30		 24.68
On 2024-09-04		 -1.44 -5.35 27.03
On 2024-08-30		 24.68
On 2024-09-04		 -8.69 25.67
10D 28.11
On 2024-08-26		 24.68
On 2024-09-04		 -1.43 -5.32 28.11
On 2024-08-26		 24.68
On 2024-09-04		 -12.20 26.34
20D 28.98
On 2024-08-20		 24.68
On 2024-09-04		 -1.09 -4.11 28.98
On 2024-08-20		 24.68
On 2024-09-04		 -14.84 26.97
WTD 26.56
On 2024-09-03		 24.68
On 2024-09-04		 -1.53 -5.67 26.56
On 2024-09-03		 24.68
On 2024-09-04		 -7.08 25.34
MTD 26.56
On 2024-09-03		 24.68
On 2024-09-04		 -1.53 -5.67 26.56
On 2024-09-03		 24.68
On 2024-09-04		 -7.08 25.34
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

25.46 +0.13 +0.51 3,878,348