Home > Quotes > AREX > Historical Prices
AREX

Approach Resources Inc. Historical Stock Prices

$26.9
*  
0.04
  negative  
0.15%
Get AREX Alerts
*Delayed - data as of May 22, 2013 14:09 ET 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    AREX Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
14:09  27  27.71  26.65  26.90 424,314
05/21/2013 27.19 27.65 26.93 26.94 701,047
05/20/2013 26.5 27.18 26.25 27.06 647,225
05/17/2013 26.52 26.83 26.34 26.5 693,146
05/16/2013 26.5 26.64 26.13 26.25 604,094
05/15/2013 27.2 27.65 26.2 26.55 1,149,164
05/14/2013 27.12 27.67 27.07 27.33 628,908
05/13/2013 26.97 27.03 26.59 26.95 419,184
05/10/2013 26.71 27.27 26.22 26.99 502,322
05/09/2013 27.27 27.285 26.63 26.71 591,689
05/08/2013 27.18 27.61 26.74 27.3 620,402
05/07/2013 26.77 27.34 26.37 27 723,998
05/06/2013 25.48 26.62 25.435 26.51 910,035
05/03/2013 25.03 25.44 24.42 25.3 1,387,997
05/02/2013 23.77 24.8 23.46 24.68 1,109,675
05/01/2013 23.53 24 22.78 23.69 1,369,468
04/30/2013 23.71 23.92 23.21 23.72 371,763
04/29/2013 23 23.77 22.88 23.75 394,328
04/26/2013 23.44 23.63 22.5 22.83 623,869
04/25/2013 23.14 23.78 22.95 23.45 705,560
04/24/2013 22.67 23.06 22.63 22.99 695,554
04/23/2013 23.17 23.36 22.52 22.72 752,287
04/22/2013 22.67 23.1 22.31 22.9 471,620
04/19/2013 23.27 23.27 22.29 22.67 989,770
04/18/2013 22.49 23.35 22.48 23.13 973,826
04/17/2013 23.08 23.08 22.24 22.41 911,008
04/16/2013 23.63 23.89 23.22 23.44 1,151,907
04/15/2013 24.81 24.82 23.31 23.42 999,426
04/12/2013 24.93 25.29 24.56 24.92 688,541
04/11/2013 25.36 25.59 24.89 25.02 916,332
04/10/2013 24.96 25.49 24.81 25.4 537,744
04/09/2013 24.79 25.06 24.55 24.9 645,451
04/08/2013 24.33 24.78 24.2 24.75 641,227
04/05/2013 23.65 24.26 23.56 24.17 494,583
04/04/2013 23.73 24.07 23.4 24.05 509,468
04/03/2013 24.17 24.17 23.53 23.78 739,246
04/02/2013 24.59 24.63 23.97 24.1 423,431
04/01/2013 24.55 24.94 24.04 24.49 647,921
03/28/2013 24.83 25.06 24.6 24.61 503,280
03/27/2013 24.29 24.8 24.16 24.77 489,856
03/26/2013 24.56 24.77 24.31 24.56 682,710
03/25/2013 24.87 24.93 24.27 24.45 891,696
03/22/2013 25.32 25.3499 24.49 24.66 505,396
03/21/2013 25.59 25.9225 25.1 25.15 599,542
03/20/2013 25.64 26 25.24 25.6 913,834
03/19/2013 26.72 26.72 25.125 25.49 754,982
03/18/2013 26.55 27.08 26.36 26.57 467,607
03/15/2013 26.8 27.24 26.51 26.87 891,259
03/14/2013 25.75 26.79 25.48 26.77 602,706
03/13/2013 25.64 25.84 25.25 25.6 313,874
03/12/2013 25.5 25.67 24.98 25.63 364,901
03/11/2013 25.04 25.43 24.75 25.3 277,291
03/08/2013 24.82 25.37 24.61 25.26 433,664
03/07/2013 23.61 24.77 23.2 24.66 322,639
03/06/2013 23.52 23.96 23.29 23.54 456,990
03/05/2013 23.72 23.81 23.035 23.45 727,040
03/04/2013 24.27 24.43 23.38 23.47 760,468
03/01/2013 24.58 24.81 24.04 24.43 637,355
02/28/2013 25.15 25.215 24.59 24.75 431,093
02/27/2013 24.55 25.33 24.48 25.05 400,702
02/26/2013 24.47 24.75 23.5 24.59 686,738
02/25/2013 25.1 25.53 24.33 24.44 972,822
02/22/2013 24.17 25.05 23.65 24.78 1,791,649
02/21/2013 24.45 24.51 23.646 24.09 611,250
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.