AREX - Approach Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20182.702.822.662.772.771,617,500
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
Feb 22, 20182.963.092.923.013.01279,400
Feb 21, 20182.963.002.892.942.94160,500
Feb 20, 20183.003.102.922.952.95367,100
Feb 16, 20183.113.192.983.023.02443,100
Feb 15, 20183.183.182.953.133.13318,100
Feb 14, 20182.913.222.903.163.16471,300
Feb 13, 20182.953.012.902.982.98309,100
Feb 12, 20182.943.052.912.992.99342,800
Feb 09, 20182.902.932.732.912.91478,400
Feb 08, 20183.033.092.862.862.86453,400
Feb 07, 20183.133.203.013.023.02533,500
Feb 06, 20183.003.232.993.123.12549,000
Feb 05, 20183.123.283.103.103.10381,900
Feb 02, 20183.353.373.133.183.18699,100
Feb 01, 20183.373.433.293.403.40511,600
Jan 31, 20183.383.413.273.343.34537,800
Jan 30, 20183.313.423.223.383.38539,400
Jan 29, 20183.533.563.383.403.40329,700
Jan 26, 20183.453.613.333.563.56790,700
Jan 25, 20183.683.723.433.463.46603,400
Jan 24, 20183.653.703.523.653.65559,200
Jan 23, 20183.603.653.503.613.61456,600
Jan 22, 20183.563.653.533.603.60365,400
Jan 19, 20183.493.673.243.603.601,008,500
Jan 18, 20183.703.773.503.513.51735,500
Jan 17, 20183.603.793.513.703.701,380,300
Jan 16, 20183.943.973.623.623.621,435,300
Jan 12, 20183.984.213.863.913.911,850,100
Jan 11, 20183.564.013.543.933.931,939,000
Jan 10, 20183.433.653.433.543.54975,700
Jan 09, 20183.163.463.163.393.391,148,700
Jan 08, 20183.183.243.083.173.17334,400
Jan 05, 20183.163.213.073.163.16375,500
Jan 04, 20183.193.243.103.183.18775,700
Jan 03, 20183.173.253.123.153.15855,600
Jan 02, 20182.993.142.973.143.14449,400
Dec 29, 20173.103.132.932.962.96602,100
Dec 28, 20173.083.133.033.043.04617,000
Dec 27, 20173.043.133.013.063.06769,900
Dec 26, 20172.903.122.873.063.06877,300
Dec 22, 20173.023.052.792.852.85637,100
Dec 21, 20172.753.062.733.003.001,463,100
Dec 20, 20172.772.782.612.742.74727,900
Dec 19, 20172.732.772.652.732.731,203,500
Dec 18, 20172.602.702.552.702.701,209,800
Dec 15, 20172.552.602.512.592.591,055,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...