AREX

Approach Resources Inc. Historical Stock Prices

$5.69
*  
1.01
21.58%
Get AREX Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading AREX now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    AREX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.73  5.87  4.70  5.69 5,551,269
12/16/2014 4.29 5.12 4.28 4.68 3,210,219
12/15/2014 5.2 5.42 4.56 4.57 2,696,353
12/12/2014 5.5 5.69 5.135 5.16 1,516,339
12/11/2014 5.78 6.0899 5.56 5.57 2,076,110
12/10/2014 6.27 6.35 5.79 6.05 1,131,581
12/09/2014 6.02 6.57 5.91 6.49 1,546,214
12/08/2014 6.53 6.8 6.01 6.05 1,836,300
12/05/2014 7.36 7.45 6.605 7.01 1,776,518
12/04/2014 7.97 7.97 7.25 7.36 1,019,259
12/03/2014 8.07 8.56 7.81 8.06 1,661,154
12/02/2014 8.29 8.64 7.84 7.97 2,611,190
12/01/2014 9.26 9.8102 7.93 8.29 2,905,979
11/28/2014 10.15 10.73 9.69 9.72 972,130
11/26/2014 11.55 11.75 11.2 11.41 835,276
11/25/2014 11.98 12.25 11.27 11.72 809,633
11/24/2014 12.8 12.92 11.61 11.88 1,241,325
11/21/2014 12.06 13.25 12.026 12.79 1,913,951
11/20/2014 10.68 11.75 10.56 11.74 1,103,611
11/19/2014 11.15 11.615 10.5 10.62 921,128
11/18/2014 12.28 12.28 10.98 11.19 1,220,964
11/17/2014 12.63 12.814 11.51 11.57 1,098,236
11/14/2014 11.49 13.3199 11.49 13 1,548,623
11/13/2014 11.78 11.93 11.17 11.46 1,336,884
11/12/2014 10.86 12.16 10.6 11.94 2,114,156
11/11/2014 10.61 11.23 10.32 11.05 1,299,671
11/10/2014 10.76 11.54 10.34 10.61 1,762,858
11/07/2014 8.83 10.97 8.83 10.73 2,611,774
11/06/2014 9.29 9.29 8.329 8.85 2,512,380
11/05/2014 8.95 9.47 8.71 9.1 1,551,346
11/04/2014 9.29 9.31 8.48 8.8 1,376,703
11/03/2014 9.88 10.4 9.42 9.44 1,467,982
10/31/2014 9.76 9.93 9.07 9.9 1,464,120
10/30/2014 9.92 10.2 9.23 9.74 1,223,849
10/29/2014 9.79 10.22 9.78 10.04 1,378,261
10/28/2014 9.39 9.67 9.06 9.66 1,316,306
10/27/2014 9.51 9.69 9.13 9.29 2,512,782
10/24/2014 10.16 10.17 9.48 9.75 2,730,991
10/23/2014 10.21 10.65 10.06 10.23 2,089,749
10/22/2014 11.14 11.53 10.01 10.06 1,529,328
10/21/2014 10.97 11.47 10.76 11.13 1,415,482
10/20/2014 11.12 11.395 10.38 10.83 1,127,702
10/17/2014 12.68 12.75 10.96 11.19 2,266,039
10/16/2014 10.96 12.38 10.65 12.2 2,368,914
10/15/2014 10.26 11.13 9.87 11.105 2,192,133
10/14/2014 11.33 11.59 10.25 10.47 2,022,084
10/13/2014 11.88 12.3 10.79 10.86 1,825,839
10/10/2014 12.44 12.78 11.847 11.98 1,849,627
10/09/2014 13.39 13.39 12.4 12.51 1,288,523
10/08/2014 13.16 13.45 12.31 13.41 1,604,844
10/07/2014 13.63 13.95 13.28 13.3 1,151,320
10/06/2014 13.66 14.15 13.29 13.82 1,406,717
10/03/2014 14.02 14.038 13.42 13.45 848,419
10/02/2014 13.83 14.17 13.14 13.9 1,185,007
10/01/2014 14.58 14.88 13.88 13.95 1,050,618
09/30/2014 15.22 15.25 14.3 14.5 1,016,197
09/29/2014 14.67 15.11 14.43 15.05 1,153,705
09/26/2014 14.95 15.21 14.7 14.98 890,958
09/25/2014 15.49 16.14 14.69 14.95 1,211,972
09/24/2014 15.18 15.93 14.86 15.52 1,310,231
09/23/2014 14.89 15.58 14.88 15.15 779,458
09/22/2014 15.33 15.4 14.8 14.99 827,545
09/19/2014 15.95 16.08 15.251 15.46 1,386,048
09/18/2014 16.17 16.21 15.67 15.93 1,073,163
09/17/2014 16.51 16.71 16.06 16.13 867,843
09/16/2014 16.43 16.73 16.25 16.49 1,112,423
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?