Antero Stock Price History Breakdown

AR
 Stock
  

USD 40.55  1.63  4.19%   

As of today, the current price of Antero Resources is  40.55 , as last reported on the 17th of August 2022, with the highest price reaching  42.16  and the lowest price hitting  39.80  during the day.
Antero Resources appears to be not too volatile, given 3 months investment horizon. Antero Resources Corp secures Sharpe Ratio (or Efficiency) of 0.0744, which signifies that the company had 0.0744% of return per unit of risk over the last 3 months. Our standpoint towards foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Antero Resources Corp, which you can use to evaluate the future volatility of the firm. Please makes use of Antero Resources' Downside Deviation of 4.64, risk adjusted performance of 0.1332, and Mean Deviation of 3.48 to double-check if our risk estimates are consistent with your expectations.
  
As of 08/17/2022, Net Income Common Stock is likely to drop to about (191.8 M). Antero Resources Price to Book Value is relatively stable at the moment as compared to the past year. Antero Resources reported last year Price to Book Value of 0.95. As of 08/17/2022, Price to Sales Ratio is likely to grow to 1.84, while Price to Earnings Ratio are likely to drop (30.95) . Antero Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
278.8 M
Shares Outstanding
306.1 M
Shares Short Prior Month
23.1 M
Earnings Share
2.88
Shares Short
23.3 M
Revenue Per Share
25.8

Antero Resources August 17, 2022 Stock Price Synopsis

Antero Resources Accumulation Distribution 462,601 
Antero Resources Price Rate Of Daily Change 1.04 
Antero Resources Price Daily Balance Of Power 0.69 
Antero Resources Price Action Indicator 0.38 

Antero Resources August 17, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Antero Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Antero Resources intraday prices and daily technical indicators to check the level of noise trading in Antero Stock and then apply it to test your longer-term investment strategies against Antero.

Antero Resources Stock Price History Chart

There are several ways to analyze Antero Stock price data. The simplest method is using a basic Antero candlestick price chart, which shows Antero Resources price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJune 7, 202248.31
90 Days Lowest PriceJuly 6, 202228.83

Antero Stock Price History Data

The price series of Antero Resources for the period between Thu, May 19, 2022 and Wed, Aug 17, 2022 has a statistical range of 19.48 with a coefficient of variation of 12.96. The prices are distributed with arithmetic mean of 37.25. The median price for the last 90 days is 36.83. The company issued dividends on May 9, 2016.
OpenHighLowCloseVolume
08/17/2022 40.86  42.16  39.80  40.55  8,264,100 
08/16/2022 40.86  42.16  39.80  40.55  7,951,690 
08/15/2022 38.37  39.19  37.21  38.92  6,358,514 
08/12/2022 40.29  40.46  39.67  40.26  3,017,643 
08/11/2022 38.77  40.60  38.53  40.31  6,814,567 
08/10/2022 37.27  38.17  36.30  37.80  5,716,896 
08/09/2022 36.98  38.06  36.80  37.35  5,349,995 
08/08/2022 36.27  37.18  35.42  36.02  4,794,351 
08/05/2022 35.00  38.00  34.96  36.67  5,106,139 
08/04/2022 37.35  38.27  35.53  35.75  6,819,484 
08/03/2022 38.05  38.52  36.09  37.90  7,423,935 
08/02/2022 39.26  39.90  37.54  37.68  5,435,251 
08/01/2022 38.56  39.52  37.95  39.29  5,542,728 
07/29/2022 39.54  40.95  39.08  39.64  5,837,033 
07/28/2022 40.02  40.15  37.52  38.58  9,103,764 
07/27/2022 39.44  40.35  38.45  39.89  6,520,598 
07/26/2022 40.08  40.35  38.52  39.34  7,789,651 
07/25/2022 37.50  39.21  36.81  39.17  6,142,946 
07/22/2022 37.09  37.92  36.54  36.74  5,897,809 
07/21/2022 35.55  36.83  34.73  36.83  5,546,725 
07/20/2022 34.49  36.91  34.28  36.70  5,898,921 
07/19/2022 33.27  34.96  33.21  34.88  5,134,891 
07/18/2022 33.70  35.03  33.47  33.64  7,589,670 
07/15/2022 32.29  32.79  31.35  32.69  6,101,746 
07/14/2022 31.58  32.14  30.63  31.82  7,906,682 
07/13/2022 30.26  33.72  30.26  32.99  8,526,610 
07/12/2022 30.05  31.19  29.76  30.66  4,722,701 
07/11/2022 31.89  32.81  30.87  31.37  6,432,351 
07/08/2022 32.14  32.22  30.71  31.00  6,469,857 
07/07/2022 29.76  32.35  29.76  31.79  7,616,397 
07/06/2022 28.89  29.88  27.58  28.83  10,085,832 
07/05/2022 30.52  30.85  28.28  29.23  11,125,065 
07/01/2022 31.08  31.46  29.97  30.74  9,499,049 
06/30/2022 32.69  33.52  29.50  30.65  11,351,391 
06/29/2022 35.36  35.76  33.20  33.48  6,378,319 
06/28/2022 34.99  35.48  33.81  34.89  6,502,569 
06/27/2022 32.63  34.83  31.95  34.05  8,494,492 
06/24/2022 31.14  33.07  30.55  32.27  31,747,218 
06/23/2022 33.49  33.80  29.87  30.74  12,313,748 
06/22/2022 32.92  34.13  32.25  33.40  7,212,784 
06/21/2022 35.01  35.45  33.75  34.71  8,476,336 
06/17/2022 36.65  36.89  32.81  34.38  13,885,929 
06/16/2022 38.50  39.62  36.24  36.92  9,813,538 
06/15/2022 38.65  40.01  37.74  38.95  7,994,849 
06/14/2022 42.88  43.14  36.81  38.04  16,953,089 
06/13/2022 43.30  43.96  41.37  42.59  7,082,272 
06/10/2022 45.09  45.96  43.65  45.08  6,667,807 
06/09/2022 46.03  46.84  44.85  46.02  6,390,930 
06/08/2022 48.58  48.78  45.84  46.93  7,929,326 
06/07/2022 45.93  48.52  45.63  48.31  5,999,838 
06/06/2022 45.70  46.40  44.93  46.23  6,195,476 
06/03/2022 45.23  45.51  44.18  44.96  4,443,816 
06/02/2022 44.37  45.42  44.04  45.09  6,244,912 
06/01/2022 43.72  45.21  43.15  44.49  5,800,447 
05/31/2022 45.50  46.67  42.32  42.88  9,230,779 
05/27/2022 42.40  44.78  42.07  44.74  6,194,087 
05/26/2022 41.89  44.50  41.78  42.96  8,931,558 
05/25/2022 40.51  41.81  40.17  41.69  9,085,058 
05/24/2022 38.62  40.12  38.22  40.05  11,209,102 
05/23/2022 35.53  39.50  35.35  39.37  12,466,775 
05/20/2022 35.26  35.90  34.16  35.28  7,776,218 

About Antero Resources Stock history

Antero Resources investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Antero is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Antero Resources Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Antero Resources historical stock prices may prove useful in developing a viable investing in Antero Resources
Last ReportedProjected for 2022
Weighted Average Shares308.1 M328.6 M
Weighted Average Shares Diluted308.1 M328.6 M
Issuance Purchase of Equity Shares-39.1 M-40.1 M
Antero Resources Corporation, an independent oil and natural gas company, acquires, explores for, develops, and produces natural gas, natural gas liquids, and oil properties in the United States. Antero Resources Corporation was founded in 2002 and is headquartered in Denver, Colorado. Antero Resources operates under Oil Gas EP classification in the United States and is traded on New York Stock Exchange. It employs 519 people.

Antero Resources Quarterly Market Capitalization

9.53 Billion

Antero Resources Stock Technical Analysis

Antero Resources technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Antero Resources technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Antero Resources trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Exposure Probability Now

   

Price Exposure Probability

Analyze equity upside and downside potential for a given time horizon across multiple markets
All  Next Launch Module

Antero Resources Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Antero stock's direction in advance. Along with the technical and fundamental analysis of Antero Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Antero to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. Note that the Antero Resources Corp information on this page should be used as a complementary analysis to other Antero Resources' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Focused Opportunities module to build portfolios using our predefined set of ideas and optimize them against your investing preferences.

Complementary Tools for Antero Stock analysis

When running Antero Resources Corp price analysis, check to measure Antero Resources' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Antero Resources is operating at the current time. Most of Antero Resources' value examination focuses on studying past and present price action to predict the probability of Antero Resources' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Antero Resources' price. Additionally, you may evaluate how the addition of Antero Resources to your portfolios can decrease your overall portfolio volatility.
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Analyst Recommendations
Analyst recommendations and target price estimates broken down by several categories
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Is Antero Resources' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Antero Resources. If investors know Antero will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Antero Resources listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
11.53
Market Capitalization
12.4 B
Quarterly Revenue Growth YOY
0.88
Return On Assets
0.0661
Return On Equity
0.17
The market value of Antero Resources Corp is measured differently than its book value, which is the value of Antero that is recorded on the company's balance sheet. Investors also form their own opinion of Antero Resources' value that differs from its market value or its book value, called intrinsic value, which is Antero Resources' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Antero Resources' market value can be influenced by many factors that don't directly affect Antero Resources' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Antero Resources' value and its price as these two are different measures arrived at by different means. Investors typically determine Antero Resources value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Antero Resources' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.