AREX

Historical Stock Prices

$6.27
*  
0.34
5.14%
Get AREX Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading AREX now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 6.52 6.76 6.05 6.27 1,281,509
01/29/2015 6.51 6.64 5.81 6.61 1,554,101
01/28/2015 7.14 7.17 6.2 6.46 996,351
01/27/2015 6.58 7.27 6.5 7.17 1,417,943
01/26/2015 6.46 6.9099 6.18 6.66 902,287
01/23/2015 6.49 6.63 6.3 6.41 1,146,614
01/22/2015 6.65 6.69 6.09 6.54 1,066,970
01/21/2015 6.34 6.695 6.2 6.64 1,548,592
01/20/2015 5.59 6.32 5.5 6.26 1,655,811
01/16/2015 5.37 6 5.28 5.99 1,774,132
01/15/2015 5.73 5.74 5.25 5.29 1,109,966
01/14/2015 5.13 5.6 5.1 5.56 1,957,754
01/13/2015 5.22 5.51 5.11 5.22 1,234,070
01/12/2015 5.26 5.53 5.01 5.28 1,068,162
01/09/2015 5.32 5.75 5.18 5.54 1,383,707
01/08/2015 5.39 5.5799 5.15 5.29 2,296,678
01/07/2015 5.55 5.58 5.1 5.32 1,118,701
01/06/2015 5.61 5.77 5.15 5.5 1,450,204
01/05/2015 6.15 6.33 5.51 5.62 2,152,135
01/02/2015 6.33 6.57 6.03 6.38 946,603
12/31/2014 6.25 6.44 6 6.39 2,163,278
12/30/2014 6.5 6.63 6.2 6.37 920,147
12/29/2014 7.18 7.23 6.32 6.5 1,981,822
12/26/2014 6.98 7.59 6.69 6.98 1,485,532
12/24/2014 6.94 7 6.42 6.98 1,146,020
12/23/2014 6.85 7.15 6.57 7.09 2,374,999
12/22/2014 6.87 7.04 6.46 6.75 1,691,091
12/19/2014 5.92 6.96 5.76 6.87 5,716,673
12/18/2014 6.39 6.73 5.55 5.86 2,865,264
12/17/2014 4.73 5.87 4.7 5.69 5,552,819
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
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?