AR: Antero Resources Corporation

As of Thursday, May 30th, 2024

$ 34.23

-- 0 0%

Open: 34.23
High: 34.23
Low: 34.23
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 34.23

-0.45 -1.30%

Open: 34.49
High: 34.66
Low: 33.87
Volume: 2,823,050
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 34.49 34.66 33.87 34.23 2,823,050 -0.45 -1.30
2024-05-28 33.38 34.81 33.36 34.68 3,139,765 +1.40 +4.21
2024-05-24 33.52 33.93 33.20 33.28 3,016,380 -0.23 -0.69
2024-05-23 34.68 34.71 33.34 33.51 2,449,110 -0.60 -1.76
2024-05-22 34.11 34.42 33.44 34.11 3,427,329 -0.27 -0.79
2024-05-21 35.09 35.50 34.34 34.38 3,537,965 -1.14 -3.21
2024-05-20 35.07 35.83 35.07 35.52 3,242,495 +0.52 +1.49
2024-05-17 34.56 35.07 34.30 35.00 2,724,316 +0.85 +2.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.81
On 2024-05-28
33.20
On 2024-05-24
-0.15 -0.44 34.71
On 2024-05-23
33.20
On 2024-05-24
-4.36 33.96
10D 35.83
On 2024-05-20
33.20
On 2024-05-24
0.26 0.77 35.83
On 2024-05-20
33.20
On 2024-05-24
-7.35 34.32
20D 35.83
On 2024-05-20
32.02
On 2024-05-02
0.22 0.65 35.83
On 2024-05-20
33.20
On 2024-05-24
-7.35 33.97
WTD 34.81
On 2024-05-28
33.36
On 2024-05-28
0.95 2.85 34.81
On 2024-05-28
33.87
On 2024-05-29
-2.71 34.46
MTD 35.83
On 2024-05-20
32.02
On 2024-05-02
0.22 0.65 35.83
On 2024-05-20
33.20
On 2024-05-24
-7.35 33.97
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.80 +1.20 +0.73 2,300,999
KO

The Coca-Cola Company

61.96 +0.26 +0.41 3,518,570
PFE

Pfizer Inc.

28.05 +0.23 +0.81 10,289,764
VZ

Verizon Communications Inc.

40.03 +0.93 +2.38 7,381,753
VIX

CBOE Volatility Index

13.72 -0.56 -3.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,172.39 -269.15 -0.70 180,644,450
DJTA

Dow Jones Transportation Average

14,979.79 +198.23 +1.34 63,584,580
SPX

S&P 500 Index

5,258.76 -8.19 -0.16
OEX

S&P 100 Index

2,519.32 -10.22 -0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,655.81 -80.94 -0.43
NYA

NYSE Composite Index

17,869.69 +74.80 +0.42
XAX

NYSE AMEX Composite Index

4,939.35 +41.08 +0.84
RUI

RUSSELL 1000 Index

2,873.27 -3.00 -0.10
RUT

Russell 2000 Index

2,062.90 +26.71 +1.31
RUA

Russell 3000 Index

2,999.79 -1.02 -0.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.72 -0.56 -3.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.68 -0.21 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.95 -0.26 -1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.08 -0.37 -2.39
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,143.89 -38.72 -0.42
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

34.23 0.00 0.00