AR: Antero Resources Corporation

As of Wednesday, May 14th, 2025

$ 40.50

-0.54 -1.32%

Open: 40.16
High: 40.76
Low: 39.99
Volume: 4,077,290
Previous Close on Tuesday, May 13th, 2025

$ 41.04

+1.64 +4.16%

Open: 40.00
High: 41.27
Low: 39.85
Volume: 4,942,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 40.16 40.76 39.99 40.50 4,077,290 -0.54 -1.32
2025-05-13 40.00 41.27 39.85 41.04 4,942,099 +1.64 +4.16
2025-05-12 39.46 40.02 39.01 39.40 4,984,956 +0.69 +1.78
2025-05-09 38.05 38.80 37.73 38.71 4,255,781 +1.32 +3.53
2025-05-08 37.00 37.65 36.68 37.39 6,402,229 +0.68 +1.85
2025-05-07 36.27 36.73 35.82 36.71 4,416,665 +1.21 +3.41
2025-05-06 35.45 36.08 35.01 35.50 4,882,732 +0.01 +0.03
2025-05-05 35.46 36.02 35.30 35.49 4,927,484 -0.27 -0.76
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 41.27
On 2025-05-13		 36.68
On 2025-05-08		 3.79 10.32 41.27
On 2025-05-13		 39.99
On 2025-05-14		 -3.11 39.41
10D 41.27
On 2025-05-13		 34.02
On 2025-05-01		 5.67 16.28 41.27
On 2025-05-13		 39.99
On 2025-05-14		 -3.11 37.52
20D 41.27
On 2025-05-13		 31.37
On 2025-04-21		 7.40 22.36 35.09
On 2025-04-17		 31.37
On 2025-04-21		 -10.60 35.99
WTD 41.27
On 2025-05-13		 39.01
On 2025-05-12		 1.79 4.62 41.27
On 2025-05-13		 39.99
On 2025-05-14		 -3.11 40.31
MTD 41.27
On 2025-05-13		 34.02
On 2025-05-01		 5.67 16.28 41.27
On 2025-05-13		 39.99
On 2025-05-14		 -3.11 37.52
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

40.50 -0.54 -1.32 4,077,290