AR: Antero Resources Corporation

As of Thursday, August 14th, 2025

$ 32.34

-0.04 -0.12%

Open: 32.11
High: 33.13
Low: 31.95
Volume: 3,805,512
Previous Close on Wednesday, August 13th, 2025

$ 32.38

+0.03 +0.09%

Open: 32.59
High: 32.78
Low: 32.04
Volume: 4,074,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 32.11 33.13 31.95 32.34 3,805,512 -0.04 -0.12
2025-08-13 32.59 32.78 32.04 32.38 4,074,661 +0.03 +0.09
2025-08-12 32.25 32.57 31.98 32.35 3,027,067 -0.05 -0.15
2025-08-11 32.88 32.92 32.23 32.40 3,416,961 -0.41 -1.25
2025-08-08 33.12 33.42 32.57 32.81 3,139,676 -0.27 -0.82
2025-08-07 33.18 33.77 32.97 33.08 2,934,693 +0.06 +0.18
2025-08-06 33.53 33.83 32.72 33.02 3,878,691 -0.28 -0.84
2025-08-05 33.28 33.50 32.67 33.30 2,843,086 +0.28 +0.85
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 33.42
On 2025-08-08		 31.95
On 2025-08-14		 -0.74 -2.24 33.42
On 2025-08-08		 31.95
On 2025-08-14		 -4.40 32.46
10D 34.61
On 2025-08-01		 31.95
On 2025-08-14		 -2.59 -7.41 34.61
On 2025-08-01		 31.95
On 2025-08-14		 -7.68 32.84
20D 36.89
On 2025-07-18		 31.95
On 2025-08-14		 -4.09 -11.23 36.89
On 2025-07-18		 31.95
On 2025-08-14		 -13.40 33.19
WTD 33.13
On 2025-08-14		 31.95
On 2025-08-14		 -0.47 -1.43 32.92
On 2025-08-11		 31.98
On 2025-08-12		 -2.86 32.37
MTD 34.61
On 2025-08-01		 31.95
On 2025-08-14		 -2.59 -7.41 34.61
On 2025-08-01		 31.95
On 2025-08-14		 -7.68 32.84
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

32.34 -0.04 -0.12 3,805,512