AREX - Approach Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.17400.17330.16500.16660.1666134,762
Sep 19, 20190.18000.18000.17000.17000.1700341,300
Sep 18, 20190.19000.19000.17000.17000.1700800,400
Sep 17, 20190.20000.20000.18000.18000.1800543,100
Sep 16, 20190.20000.20000.18000.19000.19001,286,100
Sep 13, 20190.21000.21000.18000.18000.18001,178,400
Sep 12, 20190.19000.23000.19000.20000.20003,167,300
Sep 11, 20190.18000.19000.18000.18000.1800889,900
Sep 10, 20190.19000.19000.18000.18000.1800690,900
Sep 09, 20190.19000.19000.18000.18000.1800250,400
Sep 06, 20190.19000.19000.18000.18000.1800399,700
Sep 05, 20190.18000.19000.17000.18000.1800555,100
Sep 04, 20190.19000.19000.18000.18000.1800326,100
Sep 03, 20190.19000.21000.19000.19000.1900158,400
Aug 30, 20190.21000.21000.18000.19000.1900377,200
Aug 29, 20190.20000.22000.19000.20000.2000464,300
Aug 28, 20190.19000.19000.18000.19000.1900561,600
Aug 27, 20190.20000.20000.16000.18000.1800438,700
Aug 26, 20190.20000.25000.18000.20000.20001,761,300
Aug 23, 20190.20000.21000.19000.20000.200035,000
Aug 22, 20190.22000.22000.19000.20000.200075,500
Aug 21, 20190.21000.22000.20000.22000.2200150,100
Aug 20, 20190.19000.21000.19000.20000.200087,000
Aug 19, 20190.19000.21000.19000.20000.2000104,000
Aug 16, 20190.20000.21000.19000.19000.1900296,600
Aug 15, 20190.22000.22000.18000.20000.2000558,200
Aug 14, 20190.22000.23000.21000.21000.2100211,500
Aug 13, 20190.23000.24000.22000.23000.2300312,000
Aug 12, 20190.22000.23000.22000.23000.2300188,900
Aug 09, 20190.22000.23000.21000.22000.2200357,200
Aug 08, 20190.25000.25000.22000.24000.2400236,900
Aug 07, 20190.23000.25000.22000.23000.2300149,300
Aug 06, 20190.25000.25000.22000.22000.2200533,900
Aug 05, 20190.27000.27000.25000.25000.2500320,200
Aug 02, 20190.27000.28000.27000.27000.2700205,100
Aug 01, 20190.27000.29000.27000.27000.2700572,100
Jul 31, 20190.27000.28000.27000.27000.2700331,900
Jul 30, 20190.28000.28000.26000.27000.2700313,500
Jul 29, 20190.27000.28000.26000.27000.2700151,200
Jul 26, 20190.28000.28000.27000.27000.2700205,200
Jul 25, 20190.28000.29000.27000.28000.2800166,300
Jul 24, 20190.27000.28000.27000.28000.280084,200
Jul 23, 20190.28000.29000.27000.28000.2800315,100
Jul 22, 20190.28000.28000.26000.28000.2800212,200
Jul 19, 20190.30000.30000.28000.28000.2800336,800
Jul 18, 20190.30000.31000.28000.29000.2900241,700
Jul 17, 20190.29000.30000.29000.30000.3000267,700
Jul 16, 20190.28000.30000.28000.29000.2900310,500
Jul 15, 20190.32000.32000.28000.30000.3000386,400
Jul 12, 20190.33000.33000.31000.31000.3100672,900
Jul 11, 20190.34000.34000.30000.33000.33001,045,800
Jul 10, 20190.29000.34000.26000.26000.26001,239,400
Jul 09, 20190.31000.32000.29000.29000.2900674,300
Jul 08, 20190.33000.33000.31000.31000.31001,636,900
Jul 05, 20190.27000.36000.27000.33000.33002,696,800
Jul 03, 20190.27000.28000.26000.27000.2700454,900
Jul 02, 20190.28000.28000.26000.26000.2600781,400
Jul 01, 20190.29000.30000.26000.26000.2600963,500
Jun 28, 20190.33000.34000.27000.29000.29005,086,700
Jun 27, 20190.38000.39000.30000.30000.30001,204,500
Jun 26, 20190.41000.44000.34000.36000.36001,833,500
Jun 25, 20190.32000.45000.31000.36000.36002,989,900
Jun 24, 20190.33000.33000.30000.31000.3100538,600
Jun 21, 20190.37000.38000.30000.34000.34001,141,600
Jun 20, 20190.30000.43000.28000.36000.36003,891,700
Jun 19, 20190.23000.28000.23000.27000.2700917,300
Jun 18, 20190.23000.24000.21000.23000.2300529,900
Jun 17, 20190.22000.23000.21000.23000.2300469,300
Jun 14, 20190.23000.23000.21000.22000.2200842,100
Jun 13, 20190.23000.25000.22000.23000.2300765,100
Jun 12, 20190.24000.25000.21000.23000.2300521,500
Jun 11, 20190.24000.25000.23000.24000.2400383,600
Jun 10, 20190.26000.26000.24000.24000.2400517,100
Jun 07, 20190.24000.27000.24000.24000.2400907,700
Jun 06, 20190.24000.28000.23000.24000.24001,039,300
Jun 05, 20190.28000.28000.23000.23000.2300661,800
Jun 04, 20190.32000.39000.26000.28000.28002,603,400
Jun 03, 20190.22000.49000.20000.30000.30004,210,200
May 31, 20190.21000.23000.20000.21000.2100488,300
May 30, 20190.23000.24000.21000.23000.2300358,800
May 29, 20190.24000.24000.22000.22000.2200251,800
May 28, 20190.28000.28000.22000.22000.2200678,500
May 24, 20190.26000.26000.24000.25000.2500207,400
May 23, 20190.26000.26000.25000.25000.250092,700
May 22, 20190.26000.27000.25000.25000.2500205,900
May 21, 20190.26000.27000.25000.26000.2600161,500
May 20, 20190.27000.28000.25000.26000.2600334,100
May 17, 20190.27000.28000.26000.26000.2600131,600
May 16, 20190.29000.29000.25000.26000.2600206,900
May 15, 20190.26000.28000.26000.28000.2800483,000
May 14, 20190.25000.27000.24000.26000.2600320,800
May 13, 20190.27000.29000.23000.25000.2500381,900
May 10, 20190.30000.30000.26000.27000.2700745,600
May 09, 20190.29000.30000.29000.29000.2900463,200
May 08, 20190.28000.30000.27000.29000.2900363,000
May 07, 20190.29000.29000.27000.28000.2800489,400
May 06, 20190.29000.30000.28000.28000.2800740,100
May 03, 20190.32000.33000.28000.31000.31002,525,400
May 02, 20190.35000.36000.31000.32000.3200463,700
May 01, 20190.36000.36000.33000.35000.3500494,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...