AR: Antero Resources Corporation

As of Tuesday, April 29th, 2025

$ 36.18

+0.25 +0.70%

Open: 35.50
High: 36.60
Low: 34.99
Volume: 5,999,969
Previous Close on Monday, April 28th, 2025

$ 35.93

+0.60 +1.70%

Open: 35.28
High: 35.96
Low: 35.16
Volume: 4,703,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 35.50 36.60 34.99 36.18 5,999,969 +0.25 +0.70
2025-04-28 35.28 35.96 35.16 35.93 4,703,031 +0.60 +1.70
2025-04-25 34.13 35.59 34.05 35.33 5,498,135 +0.79 +2.29
2025-04-24 34.37 34.83 33.97 34.54 5,277,550 +0.25 +0.73
2025-04-23 33.26 35.39 33.26 34.29 6,491,549 +1.46 +4.45
2025-04-22 32.72 33.24 32.12 32.83 4,702,099 +0.77 +2.40
2025-04-21 33.85 33.85 31.37 32.06 6,344,150 -2.36 -6.86
2025-04-17 34.58 35.09 34.19 34.42 4,035,650 +0.12 +0.35
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 36.60
On 2025-04-29		 33.26
On 2025-04-23		 3.35 10.20 35.39
On 2025-04-23		 33.97
On 2025-04-24		 -4.01 35.25
10D 36.60
On 2025-04-29		 31.37
On 2025-04-21		 2.95 8.88 35.09
On 2025-04-17		 31.37
On 2025-04-21		 -10.60 34.30
20D 42.09
On 2025-04-02		 30.04
On 2025-04-09		 -4.26 -10.53 42.09
On 2025-04-02		 30.04
On 2025-04-09		 -28.63 34.88
WTD 36.60
On 2025-04-29		 34.99
On 2025-04-29		 0.85 2.41 35.96
On 2025-04-28		 35.96
On 2025-04-28		 0.00 36.06
MTD 42.09
On 2025-04-02		 30.04
On 2025-04-09		 -4.26 -10.53 42.09
On 2025-04-02		 30.04
On 2025-04-09		 -28.63 34.88
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PGRE

Paramount Group, Inc.

4.34 -0.04 -0.91 2,013,229
QD

Qudian Inc.

2.73 0.00 0.00 779,939
BMY

Bristol-Myers Squibb

49.22 +0.76 +1.57 19,788,874
STIM

Neuronetics Inc.

4.43 -0.02 -0.45 347,984
AR

Antero Resources Corporation

36.18 +0.25 +0.70 5,999,969