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
2019-11-11 0.0895 0.0902 0.079 0.079 37,404
2019-11-08 0.10 0.10 0.0932 0.0939 9,950
2019-11-07 0.0905 0.0948 0.0888 0.0944 44,229
2019-11-06 0.0941 0.0951 0.085 0.0887 35,017
2019-11-05 0.1014 0.1034 0.0932 0.0946 49,159
2019-11-04 0.098 0.1047 0.0954 0.1047 42,029
2019-11-01 0.0941 0.0963 0.0908 0.0947 25,462
2019-10-31 0.0913 0.0976 0.0904 0.0939 60,934
2019-10-30 0.1044 0.1044 0.0996 0.1005 104,027
2019-10-29 0.1171 0.1171 0.1065 0.1097 5,310
2019-10-28 0.1159 0.1164 0.1101 0.116 4,049
2019-10-25 0.1115 0.12 0.1115 0.1197 19,600
2019-10-24 0.1184 0.1184 0.111 0.1168 22,336
2019-10-23 0.113 0.12 0.1071 0.12 101,491
2019-10-22 0.1175 0.1175 0.1046 0.108 20,155
2019-10-21 0.1212 0.122 0.1181 0.1191 1,060
2019-10-18 0.1249 0.1249 0.12 0.1201 5,359
2019-10-17 0.1245 0.125 0.118 0.125 7,117
2019-10-16 0.12 0.127 0.12 0.1202 3,885
2019-10-15 0.1224 0.123 0.1185 0.12 6,773
2019-10-14 0.1175 0.146 0.116 0.1282 55,592
2019-10-11 0.1228 0.1277 0.1213 0.1232 6,066
2019-10-10 0.124 0.1245 0.1122 0.1202 19,078
2019-10-09 0.1241 0.1256 0.1218 0.1224 26,376
2019-10-08 0.137 0.137 0.1225 0.1284 18,208
2019-10-07 0.149 0.149 0.1307 0.1311 28,559
2019-10-04 0.1525 0.1737 0.1459 0.1459 138,319
2019-10-03 0.1413 0.1413 0.136 0.1372 1,607
2019-10-02 0.1391 0.1422 0.1391 0.1407 9,476
2019-10-01 0.1406 0.156 0.13 0.1399 83,245

» More Approach Resources Stock Price History

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