AREX - Approach Resources, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.552.602.512.592.591,055,270
Dec 14, 20172.572.662.522.572.571,001,100
Dec 13, 20172.552.582.482.572.57625,400
Dec 12, 20172.542.642.472.512.51568,000
Dec 11, 20172.392.562.392.542.54522,800
Dec 08, 20172.422.472.402.412.41160,700
Dec 07, 20172.372.442.362.422.42267,100
Dec 06, 20172.382.412.362.392.39210,800
Dec 05, 20172.372.452.342.422.42215,800
Dec 04, 20172.482.542.322.392.39788,300
Dec 01, 20172.532.642.462.492.49506,000
Nov 30, 20172.412.552.382.502.50537,800
Nov 29, 20172.242.402.242.392.39409,500
Nov 28, 20172.202.282.202.262.26120,800
Nov 27, 20172.282.322.192.232.23435,100
Nov 24, 20172.382.382.272.312.31126,900
Nov 22, 20172.342.442.332.332.33436,300
Nov 21, 20172.352.402.302.342.34280,900
Nov 20, 20172.302.362.282.362.36450,100
Nov 17, 20172.252.382.222.312.31492,600
Nov 16, 20172.272.332.232.252.25228,000
Nov 15, 20172.212.322.212.292.29183,500
Nov 14, 20172.292.302.212.262.26327,300
Nov 13, 20172.352.372.282.292.29314,000
Nov 10, 20172.412.452.342.372.37241,900
Nov 09, 20172.352.442.322.382.38267,500
Nov 08, 20172.392.462.312.392.39365,700
Nov 07, 20172.512.532.422.432.43424,800
Nov 06, 20172.432.552.422.482.48768,900
Nov 03, 20172.402.482.352.442.44357,400
Nov 02, 20172.492.492.352.432.43433,400
Nov 01, 20172.402.492.342.392.39595,100
Oct 31, 20172.322.362.252.332.33401,100
Oct 30, 20172.352.402.262.302.30292,800
Oct 27, 20172.232.362.212.312.31311,300
Oct 26, 20172.302.312.212.232.23433,900
Oct 25, 20172.342.402.292.302.30536,500
Oct 24, 20172.342.432.332.332.33258,300
Oct 23, 20172.362.402.282.312.31217,200
Oct 20, 20172.362.422.302.302.30225,000
Oct 19, 20172.382.432.302.382.38176,800
Oct 18, 20172.302.442.292.422.42447,200
Oct 17, 20172.342.382.322.342.34125,100
Oct 16, 20172.292.452.292.332.33537,700
Oct 13, 20172.332.422.262.282.28634,500
Oct 12, 20172.402.472.312.312.31817,100
Oct 11, 20172.492.492.382.442.441,162,800
Oct 10, 20172.522.592.462.492.49524,500
Oct 09, 20172.502.532.462.482.48158,500
Oct 06, 20172.462.572.452.522.52206,800
Oct 05, 20172.442.552.442.532.53265,400
Oct 04, 20172.502.552.402.442.44452,900
Oct 03, 20172.572.592.482.512.51334,100
Oct 02, 20172.492.582.422.572.57588,700
Sep 29, 20172.542.642.472.512.51348,100
Sep 28, 20172.632.682.542.562.56594,600
Sep 27, 20172.562.692.552.632.63709,300
Sep 26, 20172.632.722.552.562.56787,000
Sep 25, 20172.672.772.612.652.65760,800
Sep 22, 20172.662.712.632.672.67159,300
Sep 21, 20172.722.742.642.682.68322,400
Sep 20, 20172.702.782.692.742.74523,000
Sep 19, 20172.622.702.582.702.70486,900
Sep 18, 20172.632.722.552.612.61317,600
Sep 15, 20172.732.762.602.682.68594,100
Sep 14, 20172.782.812.712.732.73381,800
Sep 13, 20172.742.802.692.732.73512,500
Sep 12, 20172.622.792.602.702.70318,900
Sep 11, 20172.562.632.502.622.62349,300
Sep 08, 20172.742.832.532.572.57927,000
Sep 07, 20172.752.842.722.762.76407,000
Sep 06, 20172.802.832.732.782.78437,700
Sep 05, 20172.822.932.722.752.75675,300
Sep 01, 20172.802.832.702.812.81490,200
Aug 31, 20172.572.792.542.782.781,050,900
Aug 30, 20172.532.622.442.582.58526,300
Aug 29, 20172.422.582.332.582.58326,500
Aug 28, 20172.502.522.342.472.47285,800
Aug 25, 20172.562.602.472.502.50151,900
Aug 24, 20172.472.532.422.502.50347,200
Aug 23, 20172.402.512.332.472.47611,500
Aug 22, 20172.402.452.342.422.42451,300
Aug 21, 20172.362.422.282.392.39437,600
Aug 18, 20172.302.462.232.412.41618,500
Aug 17, 20172.382.442.362.372.37431,800
Aug 16, 20172.392.422.292.412.41728,800
Aug 15, 20172.432.442.332.392.39655,700
Aug 14, 20172.432.572.382.452.45718,600
Aug 11, 20172.562.622.412.432.43527,000
Aug 10, 20172.542.632.502.572.57373,400
Aug 09, 20172.532.602.502.522.52401,900
Aug 08, 20172.652.662.522.532.53779,300
Aug 07, 20172.792.802.642.662.66505,400
Aug 04, 20172.682.852.642.852.85581,600
Aug 03, 20172.802.802.562.662.66980,900
Aug 02, 20172.983.102.852.942.94488,700
Aug 01, 20173.093.152.962.972.97466,500
Jul 31, 20173.073.253.003.133.13865,600
Jul 28, 20173.033.133.013.063.06310,400
Jul 27, 20173.063.082.993.013.01261,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...