AR: Antero Resources Corporation

As of Friday, July 26th, 2024

$ 29.59

+0.39 +1.34%

Open: 29.37
High: 29.79
Low: 28.98
Volume: 3,269,541
Previous Close on Thursday, July 25th, 2024

$ 29.20

-0.64 -2.14%

Open: 29.83
High: 30.10
Low: 29.18
Volume: 3,855,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 29.37 29.79 28.98 29.59 3,269,541 +0.39 +1.34
2024-07-25 29.83 30.10 29.18 29.20 3,855,357 -0.64 -2.14
2024-07-24 30.64 30.83 29.80 29.84 3,864,723 -0.62 -2.04
2024-07-23 30.69 30.83 30.16 30.46 4,172,318 -0.35 -1.14
2024-07-22 29.89 30.95 29.46 30.81 4,916,137 +1.12 +3.77
2024-07-19 29.25 29.70 29.09 29.69 3,402,759 +0.22 +0.75
2024-07-18 29.89 29.95 29.16 29.47 5,001,655 -0.34 -1.14
2024-07-17 31.35 31.74 29.76 29.81 7,563,279 -1.84 -5.81
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 30.95
On 2024-07-22		 28.98
On 2024-07-26		 -0.10 -0.34 30.95
On 2024-07-22		 28.98
On 2024-07-26		 -6.38 29.98
10D 32.74
On 2024-07-15		 28.98
On 2024-07-26		 -2.97 -9.12 32.74
On 2024-07-15		 28.98
On 2024-07-26		 -11.50 30.25
20D 33.43
On 2024-07-03		 28.98
On 2024-07-26		 -3.03 -9.29 33.43
On 2024-07-03		 28.98
On 2024-07-26		 -13.33 31.42
WTD 30.95
On 2024-07-22		 28.98
On 2024-07-26		 -0.10 -0.34 30.95
On 2024-07-22		 28.98
On 2024-07-26		 -6.38 29.98
MTD 33.43
On 2024-07-03		 28.98
On 2024-07-26		 -3.04 -9.32 33.43
On 2024-07-03		 28.98
On 2024-07-26		 -13.33 31.36
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

29.59 +0.39 +1.34 3,269,541