AR: Antero Resources Corporation

As of Friday, May 22nd, 2026

$ 36.75

-0.29 -0.78%

Open: 36.72
High: 37.02
Low: 36.29
Volume: 4,633,939
Previous Close on Thursday, May 21st, 2026

$ 37.04

-0.94 -2.47%

Open: 38.35
High: 38.43
Low: 36.97
Volume: 3,484,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 36.72 37.02 36.29 36.75 4,633,939 -0.29 -0.78
2026-05-21 38.35 38.43 36.97 37.04 3,484,363 -0.94 -2.47
2026-05-20 38.62 39.00 37.67 37.98 5,110,828 -1.00 -2.57
2026-05-19 38.65 39.17 38.03 38.98 5,007,416 +0.62 +1.62
2026-05-18 38.32 38.85 37.90 38.36 3,900,939 +0.12 +0.31
2026-05-15 37.64 38.27 37.27 38.24 4,231,656 +1.16 +3.13
2026-05-14 36.67 37.45 36.51 37.08 2,801,698 +0.34 +0.93
2026-05-13 36.65 36.76 36.09 36.74 5,464,786 +0.41 +1.13
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 39.17
On 2026-05-19		 36.29
On 2026-05-22		 -1.49 -3.90 39.17
On 2026-05-19		 36.29
On 2026-05-22		 -7.35 37.82
10D 39.17
On 2026-05-19		 35.84
On 2026-05-12		 0.81 2.25 39.17
On 2026-05-19		 36.29
On 2026-05-22		 -7.35 37.41
20D 40.08
On 2026-04-29		 35.63
On 2026-05-07		 -1.09 -2.88 40.08
On 2026-04-29		 35.63
On 2026-05-07		 -11.10 37.79
WTD 39.17
On 2026-05-19		 36.29
On 2026-05-22		 -1.49 -3.90 39.17
On 2026-05-19		 36.29
On 2026-05-22		 -7.35 37.82
MTD 39.80
On 2026-05-04		 35.63
On 2026-05-07		 -2.51 -6.39 39.80
On 2026-05-04		 35.63
On 2026-05-07		 -10.48 37.55
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FFBC

First Financial Bancorp.

30.73 +0.05 +0.16 631,349
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

141.57 +0.67 +0.48 187,314
CAL

Caleres Inc.

13.50 +0.34 +2.58 671,574
DXPE

DXP Enterprises Inc.

144.20 +0.06 +0.04 179,424
AR

Antero Resources Corporation

36.75 -0.29 -0.78 4,633,939