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
2017-11-22 2.35 2.43 2.35 2.35 13,390
2017-11-21 2.36 2.40 2.30 2.33 12,964
2017-11-20 2.29 2.36 2.28 2.35 15,911
2017-11-17 2.27 2.37 2.26 2.31 31,053
2017-11-16 2.28 2.31 2.24 2.24 7,100
2017-11-15 2.23 2.32 2.23 2.30 5,119
2017-11-14 2.26 2.28 2.215 2.25 7,950
2017-11-13 2.33 2.37 2.285 2.295 16,280
2017-11-10 2.43 2.44 2.34 2.38 5,729
2017-11-09 2.40 2.43 2.34 2.39 3,180
2017-11-08 2.40 2.46 2.32 2.385 9,834
2017-11-07 2.46 2.50 2.42 2.43 10,663
2017-11-06 2.49 2.545 2.45 2.485 11,414
2017-11-03 2.39 2.48 2.36 2.43 12,690
2017-11-02 2.39 2.46 2.39 2.42 22,842
2017-11-01 2.48 2.48 2.36 2.39 18,125
2017-10-31 2.31 2.35 2.26 2.32 16,372
2017-10-30 2.34 2.35 2.26 2.27 4,713
2017-10-27 2.25 2.33 2.25 2.29 3,600
2017-10-26 2.29 2.29 2.215 2.23 9,400
2017-10-25 2.34 2.39 2.31 2.31 7,451
2017-10-24 2.40 2.40 2.34 2.36 6,637
2017-10-23 2.38 2.38 2.29 2.31 7,741
2017-10-20 2.35 2.415 2.31 2.31 5,085
2017-10-19 2.37 2.38 2.31 2.38 4,227
2017-10-18 2.33 2.43 2.30 2.42 10,355
2017-10-17 2.36 2.37 2.33 2.335 9,015
2017-10-16 2.31 2.44 2.31 2.33 14,546
2017-10-13 2.34 2.40 2.27 2.27 11,437
2017-10-12 2.38 2.46 2.33 2.33 14,454

» More Approach Resources Stock Price History

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