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
2019-08-23 0.2001 0.2031 0.1901 0.2005 696
2019-08-22 0.21 0.21 0.2029 0.203 1,573
2019-08-21 0.2198 0.2198 0.2008 0.2152 9,954
2019-08-20 0.20 0.2072 0.1975 0.205 4,670
2019-08-19 0.1996 0.21 0.199 0.2051 3,865
2019-08-16 0.2003 0.2065 0.1901 0.205 9,515
2019-08-15 0.195 0.2094 0.195 0.2002 27,230
2019-08-14 0.2249 0.2249 0.2102 0.2189 5,751
2019-08-13 0.2302 0.234 0.22 0.225 8,898
2019-08-12 0.23 0.23 0.2172 0.2255 6,932
2019-08-09 0.218 0.2249 0.218 0.2249 3,131
2019-08-08 0.2328 0.2457 0.2308 0.24 34,654
2019-08-07 0.234 0.2341 0.2222 0.2299 6,616
2019-08-06 0.2201 0.227 0.22 0.2225 37,311
2019-08-05 0.26 0.26 0.25 0.255 16,325
2019-08-02 0.2698 0.27 0.2651 0.2699 9,015
2019-08-01 0.285 0.285 0.2699 0.2699 15,782
2019-07-31 0.2702 0.28 0.2702 0.2798 6,778
2019-07-30 0.277 0.281 0.265 0.265 10,807
2019-07-29 0.2747 0.2798 0.265 0.2762 9,951
2019-07-26 0.2788 0.2789 0.2697 0.2788 6,405
2019-07-25 0.2827 0.283 0.2699 0.2776 13,478
2019-07-24 0.2799 0.284 0.2799 0.2826 3,693
2019-07-23 0.2899 0.29 0.2735 0.2825 15,273
2019-07-22 0.276 0.2799 0.2749 0.2797 7,579
2019-07-19 0.2897 0.2957 0.281 0.295 16,817
2019-07-18 0.30 0.30 0.28 0.2894 12,373
2019-07-17 0.295 0.30 0.294 0.296 22,406
2019-07-16 0.295 0.30 0.2938 0.2938 13,616
2019-07-15 0.30 0.3135 0.296 0.3049 18,290

» More Approach Resources Stock Price History

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