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
2018-06-20 2.42 2.53 2.40 2.52 27,404
2018-06-19 2.41 2.41 2.35 2.38 17,735
2018-06-18 2.49 2.50 2.36 2.39 48,134
2018-06-15 2.54 2.55 2.43 2.46 31,988
2018-06-14 2.64 2.64 2.54 2.57 8,181
2018-06-13 2.58 2.61 2.58 2.595 11,098
2018-06-12 2.63 2.63 2.575 2.60 15,898
2018-06-11 2.62 2.655 2.61 2.61 7,476
2018-06-08 2.68 2.68 2.60 2.64 11,728
2018-06-07 2.69 2.72 2.65 2.68 31,760
2018-06-06 2.73 2.73 2.63 2.68 10,209
2018-06-05 2.70 2.755 2.66 2.725 14,512
2018-06-04 2.87 2.88 2.71 2.72 12,819
2018-06-01 2.98 2.99 2.87 2.88 12,832
2018-05-31 3.07 3.12 2.98 3.01 22,569
2018-05-30 2.89 3.17 2.89 3.135 20,469
2018-05-29 2.84 2.91 2.82 2.85 20,282
2018-05-25 2.88 2.92 2.78 2.89 17,608
2018-05-24 2.92 3.03 2.92 3.01 36,181
2018-05-23 2.96 3.10 2.96 2.995 17,965
2018-05-22 3.08 3.25 2.97 3.02 72,578
2018-05-21 2.84 2.97 2.80 2.925 21,591
2018-05-18 2.77 2.77 2.695 2.73 7,401
2018-05-17 2.73 2.83 2.69 2.745 55,810
2018-05-16 2.70 2.71 2.68 2.705 5,963
2018-05-15 2.65 2.70 2.63 2.70 5,718
2018-05-14 2.58 2.685 2.58 2.65 12,686
2018-05-11 2.72 2.73 2.67 2.67 20,815
2018-05-10 2.71 2.765 2.705 2.73 10,510
2018-05-09 2.69 2.78 2.665 2.69 24,613

» More Approach Resources Stock Price History

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