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
2018-12-14 1.20 1.21 1.165 1.18 6,503
2018-12-13 1.25 1.26 1.17 1.22 7,519
2018-12-12 1.31 1.32 1.285 1.285 13,957
2018-12-11 1.25 1.30 1.20 1.30 13,147
2018-12-10 1.23 1.23 1.20 1.21 3,776
2018-12-07 1.28 1.28 1.23 1.23 2,262
2018-12-06 1.21 1.25 1.21 1.23 5,051
2018-12-04 1.39 1.39 1.29 1.30 4,130
2018-12-03 1.38 1.39 1.37 1.38 2,103
2018-11-30 1.38 1.38 1.31 1.32 2,866
2018-11-29 1.38 1.40 1.38 1.39 6,714
2018-11-28 1.29 1.37 1.29 1.37 5,829
2018-11-27 1.36 1.36 1.22 1.22 19,909
2018-11-26 1.42 1.42 1.33 1.365 60,591
2018-11-23 1.38 1.38 1.35 1.36 2,909
2018-11-21 1.38 1.43 1.38 1.40 1,300
2018-11-20 1.33 1.40 1.33 1.40 3,982
2018-11-19 1.33 1.38 1.33 1.38 634
2018-11-16 1.43 1.43 1.37 1.37 7,181
2018-11-15 1.40 1.45 1.39 1.41 5,270
2018-11-14 1.51 1.51 1.38 1.39 9,379
2018-11-13 1.48 1.48 1.40 1.425 5,592
2018-11-12 1.59 1.59 1.51 1.51 600
2018-11-09 1.65 1.68 1.54 1.64 4,373
2018-11-08 1.62 1.62 1.59 1.61 2,796
2018-11-07 1.55 1.625 1.55 1.625 2,562
2018-11-06 1.60 1.60 1.47 1.51 8,292
2018-11-05 1.61 1.61 1.53 1.585 4,847
2018-11-02 1.66 1.66 1.57 1.57 2,902
2018-11-01 1.72 1.72 1.67 1.68 1,035

» More Approach Resources Stock Price History

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