AREX - Approach Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20181.331.371.271.281.28305,200
Dec 11, 20181.211.311.191.301.30482,200
Dec 10, 20181.211.231.191.211.21307,500
Dec 07, 20181.261.301.221.231.23163,000
Dec 06, 20181.271.281.211.231.23286,800
Dec 04, 20181.401.401.281.301.30421,200
Dec 03, 20181.381.401.351.391.39330,800
Nov 30, 20181.371.401.301.321.32180,300
Nov 29, 20181.371.411.361.381.38145,400
Nov 28, 20181.231.371.231.361.36395,200
Nov 27, 20181.351.371.221.231.23476,000
Nov 26, 20181.381.431.321.351.35399,300
Nov 23, 20181.351.391.331.381.38177,300
Nov 21, 20181.411.451.351.401.40194,800
Nov 20, 20181.341.411.331.391.39280,600
Nov 19, 20181.361.391.331.381.38104,900
Nov 16, 20181.421.451.361.371.37205,700
Nov 15, 20181.391.461.371.411.41189,000
Nov 14, 20181.471.481.371.391.39351,700
Nov 13, 20181.531.531.391.461.46479,000
Nov 12, 20181.621.621.501.521.52131,600
Nov 09, 20181.711.711.521.601.60254,500
Nov 08, 20181.611.651.571.631.63111,600
Nov 07, 20181.521.641.521.631.63195,800
Nov 06, 20181.581.611.461.511.51547,100
Nov 05, 20181.591.641.491.591.59267,700
Nov 02, 20181.691.711.561.571.57257,000
Nov 01, 20181.661.741.661.681.68146,100
Oct 31, 20181.681.701.661.671.67114,200
Oct 30, 20181.681.741.661.671.67139,100
Oct 29, 20181.721.721.611.691.69224,700
Oct 26, 20181.751.771.661.731.73174,500
Oct 25, 20181.811.811.741.761.76190,000
Oct 24, 20181.891.911.781.791.79188,900
Oct 23, 20181.851.901.731.901.90291,100
Oct 22, 20181.911.911.851.861.86188,000
Oct 19, 20181.921.961.881.911.91204,100
Oct 18, 20181.901.961.901.931.93169,100
Oct 17, 20181.992.001.931.951.95156,900
Oct 16, 20181.982.031.972.022.02122,100
Oct 15, 20181.961.981.931.971.97150,400
Oct 12, 20182.032.031.931.951.95296,000
Oct 11, 20182.112.111.961.971.97259,900
Oct 10, 20182.162.202.112.112.11184,600
Oct 09, 20182.162.232.152.182.1879,600
Oct 08, 20182.162.172.132.162.1674,400
Oct 05, 20182.162.202.142.172.17131,300
Oct 04, 20182.242.252.152.152.15102,900
Oct 03, 20182.212.302.192.252.25134,900
Oct 02, 20182.152.222.152.222.22122,600
Oct 01, 20182.242.282.152.152.15220,800
Sep 28, 20182.212.292.192.232.23179,500
Sep 27, 20182.172.232.172.222.2299,200
Sep 26, 20182.202.222.142.152.15120,400
Sep 25, 20182.302.332.212.222.22236,600
Sep 24, 20182.202.332.132.282.28297,500
Sep 21, 20182.072.182.062.182.18580,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...