AREX - Approach Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20182.072.182.062.182.18475,376
Sep 20, 20182.072.122.062.072.07139,900
Sep 19, 20182.022.082.012.052.05192,500
Sep 18, 20182.002.021.962.022.02334,300
Sep 17, 20182.062.081.961.961.96144,600
Sep 14, 20182.022.062.022.042.04178,700
Sep 13, 20182.062.102.022.032.03225,600
Sep 12, 20182.082.142.082.082.08205,100
Sep 11, 20182.042.082.032.072.07183,700
Sep 10, 20182.072.092.032.042.04577,000
Sep 07, 20182.052.062.032.042.04111,900
Sep 06, 20182.092.132.032.042.04376,900
Sep 05, 20182.132.152.082.102.10175,700
Sep 04, 20182.192.192.132.172.17465,100
Aug 31, 20182.152.202.152.162.1688,100
Aug 30, 20182.152.172.132.162.16625,500
Aug 29, 20182.152.182.122.142.14599,200
Aug 28, 20182.172.192.132.132.13169,200
Aug 27, 20182.242.252.172.172.17123,500
Aug 24, 20182.272.332.232.252.25155,300
Aug 23, 20182.282.302.252.262.26122,800
Aug 22, 20182.282.332.232.282.28599,900
Aug 21, 20182.272.292.232.252.25177,700
Aug 20, 20182.242.252.222.232.2361,400
Aug 17, 20182.232.252.212.242.2491,200
Aug 16, 20182.162.262.162.222.22225,800
Aug 15, 20182.232.242.072.152.15591,500
Aug 14, 20182.252.272.222.252.25195,200
Aug 13, 20182.332.362.222.232.23169,800
Aug 10, 20182.342.372.312.342.34178,700
Aug 09, 20182.342.392.302.352.35226,800
Aug 08, 20182.312.362.282.322.32339,200
Aug 07, 20182.432.472.322.332.33205,200
Aug 06, 20182.352.472.342.422.42427,100
Aug 03, 20182.292.352.272.332.33256,300
Aug 02, 20182.212.342.162.302.30306,200
Aug 01, 20182.312.312.212.242.24285,900
Jul 31, 20182.322.362.272.302.30187,800
Jul 30, 20182.272.372.252.322.32276,800
Jul 27, 20182.342.362.222.252.25314,800
Jul 26, 20182.322.402.312.362.36172,300
Jul 25, 20182.362.372.292.342.34270,400
Jul 24, 20182.412.432.332.332.33214,000
Jul 23, 20182.432.442.392.402.40128,300
Jul 20, 20182.472.482.422.432.4384,600
Jul 19, 20182.442.502.442.472.47210,000
Jul 18, 20182.432.482.392.462.46199,200
Jul 17, 20182.442.512.412.442.44327,300
Jul 16, 20182.482.502.402.462.46284,200
Jul 13, 20182.522.582.492.502.50252,800
Jul 12, 20182.502.532.442.522.52148,700
Jul 11, 20182.552.572.462.492.49182,300
Jul 10, 20182.582.622.522.572.57235,100
Jul 09, 20182.582.622.542.552.55265,500
Jul 06, 20182.412.582.392.562.56357,400
Jul 05, 20182.422.482.402.422.42362,100
Jul 03, 20182.422.482.352.402.40392,100
Jul 02, 20182.452.522.382.392.39397,300
Jun 29, 20182.532.602.422.442.44467,500
Jun 28, 20182.542.582.482.492.49242,600
Jun 27, 20182.622.652.532.562.56520,700
Jun 26, 20182.462.622.432.542.54825,000
Jun 25, 20182.592.592.402.422.42370,000
Jun 22, 20182.462.562.442.552.551,422,200
Jun 21, 20182.532.532.362.392.39462,800
Jun 20, 20182.422.542.402.512.51632,100
Jun 19, 20182.362.412.342.382.38506,200
Jun 18, 20182.472.502.352.382.381,003,400
Jun 15, 20182.562.572.412.472.47894,200
Jun 14, 20182.632.652.532.582.58314,900
Jun 13, 20182.602.642.562.602.60340,900
Jun 12, 20182.602.632.572.602.60490,500
Jun 11, 20182.602.682.602.622.62262,200
Jun 08, 20182.692.692.602.632.63424,500
Jun 07, 20182.702.742.642.682.68549,800
Jun 06, 20182.732.752.632.672.67543,000
Jun 05, 20182.772.772.662.732.73437,800
Jun 04, 20182.922.922.702.712.71588,400
Jun 01, 20182.993.002.862.882.88445,700
May 31, 20183.103.122.973.013.01336,100
May 30, 20182.893.182.863.123.12740,800
May 29, 20182.852.922.702.852.85221,600
May 25, 20182.912.932.782.882.88584,800
May 24, 20182.943.042.892.992.99392,300
May 23, 20183.023.132.953.003.00542,700
May 22, 20183.003.262.943.033.031,446,600
May 21, 20182.783.002.782.912.91749,900
May 18, 20182.732.782.692.752.75441,800
May 17, 20182.712.852.682.742.74928,900
May 16, 20182.692.722.682.712.71262,200
May 15, 20182.622.712.622.702.70160,900
May 14, 20182.642.692.552.642.64457,700
May 11, 20182.722.742.662.672.67248,500
May 10, 20182.732.772.692.732.73251,400
May 09, 20182.722.792.662.712.71556,800
May 08, 20182.622.692.532.682.68627,500
May 07, 20182.532.672.532.612.61692,200
May 04, 20182.582.582.472.492.49539,000
May 03, 20182.762.822.592.602.60502,000
May 02, 20182.752.882.722.802.80820,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...