AR: Antero Resources Corporation

As of Friday, August 21st, 2026

$ 37.94

+0.28 +0.74%

Open: 37.76
High: 38.21
Low: 37.45
Volume: 3,475,731
Previous Close on Thursday, August 20th, 2026

$ 37.66

+0.59 +1.59%

Open: 37.50
High: 38.18
Low: 37.38
Volume: 2,973,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 37.76 38.21 37.45 37.94 3,475,731 +0.28 +0.74
2026-08-20 37.50 38.18 37.38 37.66 2,973,751 +0.59 +1.59
2026-08-19 37.54 37.73 36.99 37.07 3,417,916 +0.03 +0.08
2026-08-18 37.10 37.32 36.64 37.04 3,232,301 +0.64 +1.76
2026-08-17 37.43 37.44 36.02 36.40 3,422,502 -0.97 -2.60
2026-08-14 37.19 37.64 36.76 37.37 3,184,544 +0.55 +1.49
2026-08-13 36.92 37.32 36.55 36.82 2,735,587 -0.66 -1.76
2026-08-12 37.91 38.17 37.28 37.48 4,142,701 -0.35 -0.93
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 38.21
On 2026-08-21		 36.02
On 2026-08-17		 0.57 1.53 37.44
On 2026-08-17		 36.64
On 2026-08-18		 -2.15 37.22
10D 38.21
On 2026-08-21		 35.14
On 2026-08-10		 3.23 9.31 38.17
On 2026-08-12		 36.02
On 2026-08-17		 -5.65 37.27
20D 38.21
On 2026-08-21		 33.44
On 2026-07-28		 2.66 7.54 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -6.40 36.16
WTD 38.21
On 2026-08-21		 36.02
On 2026-08-17		 0.57 1.53 37.44
On 2026-08-17		 36.64
On 2026-08-18		 -2.15 37.22
MTD 38.21
On 2026-08-21		 34.21
On 2026-08-05		 1.80 4.98 36.55
On 2026-08-03		 34.21
On 2026-08-05		 -6.40 36.59
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

146.19 +0.49 +0.34 185,787
CAL

Caleres Inc.

13.62 +0.73 +5.66 501,776
KMB

Kimberly-Clark Corp

109.31 +0.62 +0.57 2,102,208
FFBC

First Financial Bancorp.

33.03 +0.08 +0.24 724,289
AR

Antero Resources Corporation

37.94 +0.28 +0.74 3,475,731