APPROACH RESOURCES Historical Stock Price

Below is the stock price history for Approach Resources AREX. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Approach Resources stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Approach Resources Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	30.91	31.38	29.86	30.22	39,265
2012-05-21	29.20	31.46	28.91	30.90	75,191
2012-05-18	29.46	29.54	28.53	29.12	43,034
2012-05-17	29.66	30.32	29.08	29.30	126,798
2012-05-16	29.28	30.22	29.10	29.49	57,126
2012-05-15	29.63	30.15	28.97	29.47	117,005
2012-05-14	28.73	29.96	28.655	29.29	61,835
2012-05-11	30.03	31.28	29.41	29.69	45,536
2012-05-10	30.27	31.89	30.27	30.41	99,695
2012-05-09	29.84	30.73	29.42	30.03	100,853
2012-05-08	31.59	31.59	28.99	30.80	89,947
2012-05-07	31.845	32.90	31.72	32.17	63,381
2012-05-04	31.24	32.54	29.65	32.23	221,245
2012-05-03	34.80	34.905	32.76	32.91	142,768
2012-05-02	35.70	35.79	34.64	34.77	43,350
2012-05-01	35.26	36.70	35.21	35.82	34,725
2012-04-30	36.00	36.19	35.01	35.84	41,057
2012-04-27	37.40	37.40	36.09	36.13	79,493
2012-04-26	36.19	38.00	35.97	37.05	82,027
2012-04-25	34.80	36.50	34.44	36.35	56,879
2012-04-24	34.79	34.965	33.85	34.08	110,871
2012-04-23	33.99	35.12	33.29	34.52	153,021
2012-04-20	36.35	36.56	34.89	35.015	74,883
2012-04-19	36.28	36.32	35.03	35.70	50,185
2012-04-18	36.56	36.56	35.865	36.20	37,568
2012-04-17	35.29	36.56	35.29	36.22	91,149
2012-04-16	36.68	37.11	34.95	35.255	54,825
2012-04-13	36.69	37.05	36.29	36.37	49,827
2012-04-12	35.42	37.30	35.27	36.93	41,356
2012-04-11	35.80	36.00	34.27	35.02	63,378

» More Approach Resources Stock Price History