AREX - Approach Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20182.442.512.412.442.44326,400
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
May 01, 20182.792.792.692.762.76430,900
Apr 30, 20182.702.812.702.782.78349,500
Apr 27, 20182.772.792.712.742.74522,200
Apr 26, 20182.772.862.742.782.781,542,500
Apr 25, 20182.702.822.662.772.771,618,600
Apr 24, 20182.772.842.712.732.73851,400
Apr 23, 20182.662.822.622.752.751,608,100
Apr 20, 20182.752.852.672.692.69572,100
Apr 19, 20182.852.982.732.782.781,082,300
Apr 18, 20182.782.982.762.822.821,921,400
Apr 17, 20182.682.812.642.722.72519,400
Apr 16, 20182.722.752.642.682.68387,500
Apr 13, 20182.702.762.632.712.71700,700
Apr 12, 20182.762.782.652.672.67417,900
Apr 11, 20182.772.862.672.762.76677,100
Apr 10, 20182.502.782.482.722.721,167,200
Apr 09, 20182.522.542.442.452.45324,600
Apr 06, 20182.522.542.402.492.49424,400
Apr 05, 20182.532.652.502.522.52601,000
Apr 04, 20182.502.582.462.542.54285,100
Apr 03, 20182.492.612.462.542.54250,800
Apr 02, 20182.612.622.452.482.48286,700
Mar 29, 20182.532.652.512.612.61331,500
Mar 28, 20182.562.612.432.522.52490,900
Mar 27, 20182.632.642.502.512.51437,500
Mar 26, 20182.662.692.532.642.64274,000
Mar 23, 20182.662.752.612.612.61382,900
Mar 22, 20182.682.752.602.632.63536,800
Mar 21, 20182.592.842.592.732.731,040,500
Mar 20, 20182.562.662.542.592.59209,200
Mar 19, 20182.622.652.502.552.55337,000
Mar 16, 20182.622.682.572.622.62606,900
Mar 15, 20182.682.732.572.622.62403,800
Mar 14, 20182.612.692.572.682.68606,800
Mar 13, 20182.642.662.552.582.58642,100
Mar 12, 20182.622.752.612.622.62409,100
Mar 09, 20182.802.802.512.552.551,860,900
Mar 08, 20183.053.112.772.812.81815,700
Mar 07, 20182.953.102.913.053.05408,900
Mar 06, 20183.073.102.952.982.98463,600
Mar 05, 20183.013.133.003.073.07186,700
Mar 02, 20182.913.052.823.003.00280,300
Mar 01, 20182.902.992.882.962.96294,300
Feb 28, 20183.043.162.892.912.91328,600
Feb 27, 20183.213.303.003.023.02577,900
Feb 26, 20183.253.293.133.253.25291,700
Feb 23, 20183.043.242.973.233.23438,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...