AREX

Historical Stock Prices

$17.88
*  
0.09
0.51%
Get AREX Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 17.82 17.94 17.51 17.88 1,117,383
08/28/2014 17.8 17.87 17.6 17.79 597,137
08/27/2014 18.1 18.25 17.79 17.87 459,304
08/26/2014 18.35 18.55 18.06 18.08 954,493
08/25/2014 18.31 18.34 17.97 18.23 777,467
08/22/2014 18.08 18.43 18.03 18.23 1,002,943
08/21/2014 17.54 18.31 17.2 18.19 866,776
08/20/2014 17.5 17.615 17.3 17.5 1,011,405
08/19/2014 17.88 18.1 17.4 17.51 1,055,384
08/18/2014 17.79 18 17.645 17.85 602,675
08/15/2014 17.65 17.79 17.33 17.7 1,156,754
08/14/2014 17.56 18.03 17.37 17.53 967,598
08/13/2014 17.64 17.8499 17.48 17.53 956,525
08/12/2014 17.8 17.8 17.32 17.56 1,360,380
08/11/2014 18.11 18.38 17.805 17.82 795,234
08/08/2014 17.53 18.17 17.51 18.03 2,077,184
08/07/2014 17.8 18.05 17.3 17.5 1,132,015
08/06/2014 17.61 18.13 17.53 17.71 1,173,450
08/05/2014 20.59 20.68 17.7501 18 4,050,507
08/04/2014 20.69 20.94 20.08 20.84 1,271,843
08/01/2014 21.02 21.02 20.01 20.64 944,370
07/31/2014 21.75 21.75 20.95 21.04 585,168
07/30/2014 21.83 22.08 21.45 21.92 591,550
07/29/2014 21.63 22.28 21.5 21.69 631,852
07/28/2014 21.96 21.96 21.25 21.68 532,058
07/25/2014 22.58 22.61 21.85 22.02 536,195
07/24/2014 22.94 23.07 22.53 22.76 460,000
07/23/2014 22.3 22.97 21.98 22.92 787,948
07/22/2014 21.93 22.6 21.734 22.29 1,012,361
07/21/2014 21.06 21.99 20.93 21.83 765,761
07/18/2014 20.6 21.19 20.6 21.18 615,006
07/17/2014 21.16 21.69 20.5 20.6 538,171
07/16/2014 20.88 21.31 20.57 21.11 484,944
07/15/2014 21.72 21.74 20.34 20.69 1,002,909
07/14/2014 21.83 22.07 21.59 21.69 386,456
07/11/2014 22.02 22.03 21.27 21.6 810,860
07/10/2014 22.52 22.53 21.43 21.99 1,000,764
07/09/2014 21.83 22.5416 21.75 22.49 726,481
07/08/2014 21.9 21.986 21.44 21.64 942,500
07/07/2014 22.46 22.484 21.91 21.91 509,144
07/03/2014 22.42 22.64 22.06 22.52 249,659
07/02/2014 22.74 22.86 21.96 22.32 618,931
07/01/2014 22.59 23 22.538 22.68 570,013
06/30/2014 22.13 22.88 22.05 22.73 653,681
06/27/2014 21.89 22.3 21.825 22.1 853,582
06/26/2014 22.18 22.21 21.65 22.01 397,309
06/25/2014 21.35 22.18 21.14 22.16 661,025
06/24/2014 22.87 22.98 21.36 21.36 955,214
06/23/2014 22.51 23.04 22.45 23 732,948
06/20/2014 22.18 22.515 22.01 22.45 940,468
06/19/2014 21.96 22.19 21.58 22.09 580,739
06/18/2014 21.86 22.16 21.56 21.88 564,369
06/17/2014 22.14 22.14 21.5 21.85 629,350
06/16/2014 21.92 22.28 21.75 22.19 418,082
06/13/2014 21.52 21.98 21.237 21.94 626,068
06/12/2014 21.6 22.23 21.33 21.43 1,144,013
06/11/2014 21.1 21.815 21.03 21.43 1,106,184
06/10/2014 20.7 21.21 20.52 21.19 697,085
06/09/2014 20.08 20.815 19.91 20.63 926,530
06/06/2014 19.47 20.2 19.47 20.11 944,471
06/05/2014 19.56 19.86 19.46 19.82 533,291
06/04/2014 19.76 19.77 19.35 19.62 787,376
06/03/2014 19.66 19.89 19.25 19.78 849,121
06/02/2014 19.46 19.61 19.13 19.37 664,962
05/30/2014 19.64 19.745 19.32 19.52 902,123
05/29/2014 19.47 19.66 19.215 19.65 785,169
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?