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
2018-09-19 2.06 2.08 2.02 2.05 3,453
2018-09-18 2.01 2.01 1.985 2.01 7,522
2018-09-17 2.07 2.07 1.97 1.97 4,516
2018-09-14 2.05 2.05 2.02 2.05 3,127
2018-09-13 2.08 2.08 2.02 2.03 2,985
2018-09-12 2.08 2.13 2.08 2.10 4,100
2018-09-11 2.04 2.08 2.04 2.075 8,736
2018-09-10 2.04 2.09 2.03 2.05 14,582
2018-09-07 2.04 2.05 2.03 2.035 2,545
2018-09-06 2.12 2.13 2.03 2.045 11,282
2018-09-05 2.15 2.15 2.10 2.10 3,529
2018-09-04 2.15 2.17 2.15 2.155 10,927
2018-08-31 2.16 2.19 2.16 2.17 3,917
2018-08-30 2.16 2.16 2.13 2.155 6,953
2018-08-29 2.13 2.17 2.13 2.15 6,806
2018-08-28 2.19 2.19 2.13 2.13 5,442
2018-08-27 2.23 2.24 2.18 2.18 2,079
2018-08-24 2.30 2.30 2.23 2.245 8,609
2018-08-23 2.26 2.30 2.26 2.27 6,159
2018-08-22 2.28 2.31 2.24 2.29 18,023
2018-08-21 2.29 2.29 2.23 2.25 9,215
2018-08-20 2.24 2.245 2.22 2.22 2,361
2018-08-17 2.25 2.25 2.22 2.24 3,475
2018-08-16 2.18 2.25 2.17 2.22 9,319
2018-08-15 2.20 2.20 2.08 2.17 30,022
2018-08-14 2.25 2.26 2.22 2.235 6,529
2018-08-13 2.32 2.33 2.23 2.235 3,757
2018-08-10 2.33 2.36 2.32 2.35 8,964
2018-08-09 2.31 2.38 2.30 2.35 12,283
2018-08-08 2.32 2.35 2.28 2.32 18,583

» More Approach Resources Stock Price History

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