AR: Antero Resources Corporation

As of Friday, August 22nd, 2025

$ 30.85

+0.15 +0.49%

Open: 30.68
High: 31.11
Low: 30.55
Volume: 4,678,865
Previous Close on Thursday, August 21st, 2025

$ 30.70

+0.12 +0.39%

Open: 30.65
High: 31.09
Low: 30.38
Volume: 5,037,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 30.68 31.11 30.55 30.85 4,678,865 +0.15 +0.49
2025-08-21 30.65 31.09 30.38 30.70 5,037,097 +0.12 +0.39
2025-08-20 30.26 30.77 29.80 30.58 4,229,790 +0.71 +2.38
2025-08-19 29.85 30.18 29.72 29.87 5,265,718 -0.31 -1.03
2025-08-18 30.89 30.89 29.87 30.18 10,644,552 -1.82 -5.69
2025-08-15 32.60 32.93 32.00 32.00 5,620,876 -0.34 -1.05
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
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 31.11
On 2025-08-22		 29.72
On 2025-08-19		 -1.15 -3.59 30.89
On 2025-08-18		 29.72
On 2025-08-19		 -3.80 30.44
10D 33.13
On 2025-08-14		 29.72
On 2025-08-19		 -1.96 -5.97 33.13
On 2025-08-14		 29.72
On 2025-08-19		 -10.31 31.37
20D 35.12
On 2025-07-31		 29.72
On 2025-08-19		 -1.68 -5.16 35.12
On 2025-07-31		 29.72
On 2025-08-19		 -15.39 32.38
WTD 31.11
On 2025-08-22		 29.72
On 2025-08-19		 -1.15 -3.59 30.89
On 2025-08-18		 29.72
On 2025-08-19		 -3.80 30.44
MTD 34.61
On 2025-08-01		 29.72
On 2025-08-19		 -4.08 -11.68 34.61
On 2025-08-01		 29.72
On 2025-08-19		 -14.13 32.03
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FAS

Direxion Daily Financial Bull 3X Shares

176.32 +8.29 +4.93 837,461
XPO

XPO Logistics Inc.

137.40 +9.48 +7.41 1,985,286
EMBC

Embecta Corp.

14.38 +0.55 +3.98 883,795
BMY

Bristol-Myers Squibb

47.92 -0.51 -1.05 11,573,298
AR

Antero Resources Corporation

30.85 +0.15 +0.49 4,678,865