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
2019-04-22 0.3829 0.3876 0.372 0.378 22,922
2019-04-18 0.3751 0.3805 0.3639 0.3805 10,786
2019-04-17 0.3888 0.389 0.3736 0.3804 5,505
2019-04-16 0.40 0.40 0.3701 0.389 21,607
2019-04-15 0.3948 0.398 0.39 0.39 2,400
2019-04-12 0.3999 0.419 0.3929 0.417 26,505
2019-04-11 0.4127 0.4127 0.3954 0.40 5,633
2019-04-10 0.40 0.41 0.3843 0.41 18,732
2019-04-09 0.40 0.4046 0.3993 0.3993 3,094
2019-04-08 0.39 0.425 0.39 0.425 34,944
2019-04-05 0.409 0.409 0.384 0.3934 8,084
2019-04-04 0.3981 0.40 0.3721 0.3721 12,111
2019-04-03 0.45 0.45 0.3699 0.399 11,613
2019-04-02 0.401 0.445 0.3961 0.4377 18,342
2019-04-01 0.37 0.4201 0.37 0.3751 10,675
2019-03-29 0.3406 0.3648 0.3394 0.344 5,918
2019-03-28 0.32 0.3272 0.31 0.3152 9,050
2019-03-27 0.3522 0.3607 0.32 0.32 19,411
2019-03-26 0.4053 0.4053 0.3642 0.3856 15,817
2019-03-25 0.48 0.48 0.3921 0.3921 8,631
2019-03-22 0.5145 0.5239 0.4225 0.5095 52,271
2019-03-21 0.6833 0.6833 0.52 0.52 19,255
2019-03-20 0.7781 0.785 0.7202 0.7202 4,855
2019-03-19 0.905 0.905 0.7537 0.7537 11,795
2019-03-18 1.08 1.10 1.08 1.08 3,663
2019-03-15 1.03 1.07 1.03 1.06 500
2019-03-14 1.05 1.05 1.01 1.03 4,109
2019-03-13 1.05 1.06 1.05 1.05 1,940
2019-03-12 0.9545 0.9797 0.9545 0.9797 1,490
2019-03-11 0.9325 0.96 0.921 0.96 688

» More Approach Resources Stock Price History

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