AREX - Approach Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 20190.38000.38000.33000.34000.3400469,100
Apr 29, 20190.37000.39000.35000.37000.3700290,200
Apr 26, 20190.38000.39000.35000.37000.3700676,000
Apr 25, 20190.39000.41000.37000.38000.3800242,100
Apr 24, 20190.40000.42000.39000.39000.3900505,900
Apr 23, 20190.38000.41000.36000.40000.40001,562,300
Apr 22, 20190.37000.40000.37000.38000.3800539,000
Apr 18, 20190.37000.39000.36000.37000.3700629,100
Apr 17, 20190.39000.40000.36000.37000.3700219,200
Apr 16, 20190.41000.42000.37000.38000.3800912,700
Apr 15, 20190.40000.41000.39000.41000.4100445,200
Apr 12, 20190.41000.42000.39000.41000.4100903,500
Apr 11, 20190.41000.42000.38000.40000.4000260,200
Apr 10, 20190.42000.42000.38000.41000.4100642,500
Apr 09, 20190.41000.42000.39000.40000.4000517,800
Apr 08, 20190.38000.43000.38000.41000.4100943,200
Apr 05, 20190.37000.42000.37000.39000.3900704,500
Apr 04, 20190.40000.40000.37000.37000.3700566,100
Apr 03, 20190.42000.46000.36000.41000.41001,372,000
Apr 02, 20190.40000.54000.38000.43000.43001,455,300
Apr 01, 20190.37000.42000.35000.38000.38001,287,500
Mar 29, 20190.34000.39000.33000.35000.3500990,600
Mar 28, 20190.33000.34000.30000.33000.3300880,200
Mar 27, 20190.38000.38000.31000.32000.32001,413,400
Mar 26, 20190.47000.47000.36000.38000.38001,273,200
Mar 25, 20190.51000.51000.39000.40000.40001,726,700
Mar 22, 20190.52000.54000.42000.50000.50001,779,500
Mar 21, 20190.74000.74000.50000.52000.52002,801,300
Mar 20, 20190.76000.80000.72000.74000.7400494,600
Mar 19, 20191.05001.05000.75000.77000.77001,586,300
Mar 18, 20191.07001.10001.05001.08001.0800218,700
Mar 15, 20191.02001.08001.00001.07001.0700287,700
Mar 14, 20191.05001.10001.01001.02001.0200106,800
Mar 13, 20191.01001.12001.01001.06001.0600142,900
Mar 12, 20190.95001.03000.94001.01001.0100125,800
Mar 11, 20190.93001.00000.91000.95000.9500180,700
Mar 08, 20190.93000.93000.90000.90000.9000166,000
Mar 07, 20190.97001.00000.93000.93000.930099,500
Mar 06, 20190.99001.00000.96000.96000.9600141,500
Mar 05, 20190.97000.98000.96000.98000.980064,300
Mar 04, 20190.95000.98000.95000.96000.9600104,900
Mar 01, 20190.93000.99000.93000.94000.940086,800
Feb 28, 20191.00001.00000.94000.94000.9400101,900
Feb 27, 20190.94000.99000.94000.97000.970058,100
Feb 26, 20190.95001.00000.94000.94000.940079,500
Feb 25, 20190.94001.01000.94000.96000.9600107,100
Feb 22, 20190.97001.00000.93000.95000.950095,900
Feb 21, 20190.99001.00000.92000.96000.9600198,400
Feb 20, 20191.00001.04000.97001.00001.0000147,700
Feb 19, 20191.03001.06001.00001.01001.0100121,100
Feb 15, 20191.05001.08001.04001.04001.0400160,900
Feb 14, 20191.02001.08000.98001.05001.0500118,500
Feb 13, 20191.05001.05001.02001.02001.020053,700
Feb 12, 20191.08001.08001.00001.05001.0500111,500
Feb 11, 20190.93001.06000.92001.05001.0500211,900
Feb 08, 20190.99000.99000.92000.97000.9700323,600
Feb 07, 20190.95000.99000.91000.99000.9900167,300
Feb 06, 20190.97001.00000.94000.96000.9600134,600
Feb 05, 20190.98000.98000.95000.96000.9600129,900
Feb 04, 20190.95000.99000.94000.96000.9600149,400
Feb 01, 20190.96000.99000.93000.96000.9600131,900
Jan 31, 20190.97001.01000.92000.96000.9600120,100
Jan 30, 20190.99000.99000.94000.98000.9800154,600
Jan 29, 20190.92000.98000.92000.98000.9800264,200
Jan 28, 20190.97000.97000.89000.91000.9100304,300
Jan 25, 20191.02001.06000.95000.97000.9700303,500
Jan 24, 20191.00001.02001.00001.01001.010066,500
Jan 23, 20191.05001.07001.00001.01001.0100281,900
Jan 22, 20191.07001.12001.01001.04001.0400197,200
Jan 18, 20191.07001.12001.04001.08001.0800336,800
Jan 17, 20191.04001.09001.03001.05001.0500146,000
Jan 16, 20191.12001.14001.02001.04001.0400315,000
Jan 15, 20191.15001.18001.11001.14001.1400124,200
Jan 14, 20191.22001.22001.15001.15001.1500224,500
Jan 11, 20191.20001.22001.18001.19001.1900173,600
Jan 10, 20191.17001.30001.17001.20001.2000223,800
Jan 09, 20191.23001.23001.11001.17001.1700162,200
Jan 08, 20191.27001.29001.15001.18001.1800289,000
Jan 07, 20191.05001.20001.05001.16001.1600244,900
Jan 04, 20191.14001.28001.00001.03001.0300314,300
Jan 03, 20191.05001.12001.01001.05001.0500152,200
Jan 02, 20190.90001.05000.89001.04001.0400257,200
Dec 31, 20180.92000.95000.85000.87000.8700594,900
Dec 28, 20180.91001.00000.90000.93000.9300363,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...