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
2019-06-14 0.2156 0.2293 0.2131 0.2196 15,108
2019-06-13 0.2395 0.2395 0.2277 0.2301 24,265
2019-06-12 0.2203 0.2451 0.2203 0.2301 37,027
2019-06-11 0.2451 0.2499 0.23 0.237 31,437
2019-06-10 0.2453 0.2489 0.2404 0.241 31,263
2019-06-07 0.2452 0.26 0.2394 0.2394 61,557
2019-06-06 0.2352 0.249 0.2301 0.2375 37,461
2019-06-05 0.2402 0.2446 0.2352 0.2354 27,644
2019-06-04 0.35 0.355 0.2699 0.2842 120,425
2019-06-03 0.209 0.37 0.209 0.2829 210,551
2019-05-31 0.22 0.2201 0.21 0.2136 2,805
2019-05-30 0.22 0.2301 0.2077 0.213 13,437
2019-05-29 0.233 0.233 0.2216 0.2235 3,290
2019-05-28 0.25 0.25 0.22 0.2202 9,073
2019-05-24 0.25 0.25 0.2363 0.2411 1,765
2019-05-23 0.2519 0.2539 0.2501 0.2501 1,225
2019-05-22 0.2619 0.2619 0.251 0.2518 2,603
2019-05-21 0.26 0.2639 0.2561 0.258 5,962
2019-05-20 0.2699 0.2699 0.2561 0.2561 1,495
2019-05-17 0.2701 0.2781 0.2603 0.2603 2,105
2019-05-16 0.2703 0.284 0.2501 0.2677 12,348
2019-05-15 0.2726 0.2846 0.269 0.2839 30,020
2019-05-14 0.265 0.265 0.2455 0.2554 4,220
2019-05-13 0.26 0.2607 0.2351 0.26 6,358
2019-05-10 0.293 0.293 0.2601 0.2603 39,526
2019-05-09 0.2926 0.2986 0.29 0.2937 4,566
2019-05-08 0.2761 0.2919 0.2761 0.2919 2,197
2019-05-07 0.29 0.29 0.275 0.2827 7,120
2019-05-06 0.2849 0.295 0.281 0.281 6,783
2019-05-03 0.3199 0.3199 0.2801 0.2801 17,005

» More Approach Resources Stock Price History

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