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. The Approach Resources stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Approach Resources Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 0.9649 0.97 0.9251 0.9599 3,069
2019-02-20 1.01 1.01 0.99 1.01 1,033
2019-02-19 1.03 1.04 1.00 1.00 3,698
2019-02-15 1.06 1.06 1.04 1.04 4,910
2019-02-14 1.04 1.08 1.04 1.06 1,514
2019-02-13 1.04 1.04 1.03 1.04 258
2019-02-12 1.06 1.06 1.04 1.04 1,300
2019-02-11 0.9213 1.055 0.9213 1.05 11,708
2019-02-08 0.96 0.99 0.93 0.9802 5,898
2019-02-07 0.9463 0.9922 0.9188 0.9796 1,836
2019-02-06 0.97 0.9833 0.9511 0.9511 2,808
2019-02-05 0.97 0.97 0.96 0.9603 1,217
2019-02-04 0.9551 0.9741 0.9449 0.9741 702
2019-02-01 0.96 0.9698 0.9521 0.965 1,700
2019-01-31 0.9988 1.00 0.9231 0.9629 2,368
2019-01-30 0.95 0.97 0.95 0.9504 1,910
2019-01-29 0.92 0.973 0.92 0.9689 6,637
2019-01-28 0.9649 0.9697 0.90 0.912 5,456
2019-01-25 1.06 1.06 0.9631 0.9711 5,526
2019-01-24 1.02 1.02 1.00 1.00 655
2019-01-23 1.04 1.04 1.00 1.01 2,359
2019-01-22 1.12 1.12 1.02 1.03 2,361
2019-01-18 1.08 1.10 1.05 1.09 5,819
2019-01-17 1.05 1.08 1.04 1.05 2,749
2019-01-16 1.13 1.13 1.02 1.04 9,714
2019-01-15 1.18 1.18 1.13 1.14 5,371
2019-01-14 1.18 1.18 1.15 1.16 11,420
2019-01-11 1.19 1.21 1.19 1.20 5,616
2019-01-10 1.23 1.28 1.17 1.19 5,423
2019-01-09 1.22 1.22 1.13 1.165 4,559

» More Approach Resources Stock Price History

To see other companies like Approach Resources (AREX), view our stock market today for news, and other data.