AR: Antero Resources Corporation

As of Thursday, April 25th, 2024

$ 33.39

+1.95 +6.20%

Open: 32.00
High: 33.61
Low: 31.68
Volume: 10,009,066
Previous Close on Wednesday, April 24th, 2024

$ 31.44

+0.42 +1.35%

Open: 30.75
High: 31.72
Low: 30.46
Volume: 7,033,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 32.00 33.61 31.68 33.39 10,009,066 +1.95 +6.20
2024-04-24 30.75 31.72 30.46 31.44 7,033,162 +0.42 +1.35
2024-04-23 30.34 31.41 30.00 31.02 5,840,374 +0.65 +2.14
2024-04-22 29.27 30.75 29.06 30.37 5,114,060 +1.08 +3.69
2024-04-19 28.81 29.38 28.80 29.29 3,519,922 +0.43 +1.49
2024-04-18 29.24 29.52 28.76 28.86 3,845,703 -0.30 -1.03
2024-04-17 29.92 30.14 28.96 29.16 3,669,564 +0.04 +0.14
2024-04-16 28.90 29.29 28.11 29.12 3,122,761 +0.12 +0.41
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 33.61
On 2024-04-25		 28.80
On 2024-04-19		 4.53 15.70 29.38
On 2024-04-19		 29.38
On 2024-04-19		 0.00 31.10
10D 33.61
On 2024-04-25		 28.11
On 2024-04-16		 3.21 10.64 30.79
On 2024-04-12		 28.11
On 2024-04-16		 -8.72 30.14
20D 33.61
On 2024-04-25		 28.11
On 2024-04-16		 4.67 16.26 30.79
On 2024-04-12		 28.11
On 2024-04-16		 -8.72 29.89
WTD 33.61
On 2024-04-25		 29.06
On 2024-04-22		 4.10 14.00 30.75
On 2024-04-22		 30.75
On 2024-04-22		 0.00 31.56
MTD 33.61
On 2024-04-25		 28.11
On 2024-04-16		 4.39 15.14 30.79
On 2024-04-12		 28.11
On 2024-04-16		 -8.72 29.94
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

33.39 +1.95 +6.20 10,009,066