AREX

Historical Stock Prices

$15.46
*  
0.47
2.95%
Get AREX Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
09/15/2014 16.16 16.35 15.82 16.11 1,198,016
09/12/2014 16.45 16.5 16.01 16.21 754,167
09/11/2014 16.31 16.5236 16 16.42 901,710
09/10/2014 16.19 16.585 15.637 16.5 742,496
09/09/2014 16.65 16.95 16.1099 16.24 690,380
09/08/2014 17.1 17.15 16.4399 16.65 872,526
09/05/2014 16.45 17.2 16.4 17.17 1,319,602
09/04/2014 17 17.3 16.24 16.48 1,384,219
09/03/2014 17.3 17.58 16.96 16.99 1,040,267
09/02/2014 17.86 17.878 17.12 17.14 1,189,438
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
05/28/2014 18.98 19.46 18.72 19.36 807,913
05/27/2014 18.79 19.12 18.53 19.04 728,580
05/23/2014 18.49 18.84 18.39 18.74 855,035
05/22/2014 18.2 18.86 18.03 18.42 809,543
05/21/2014 18.34 18.67 18.09 18.2 1,052,022
05/20/2014 18.67 18.7 18.15 18.19 765,433
05/19/2014 18.58 18.86 18.445 18.84 586,270
05/16/2014 18.25 18.41 17.92 18.39 615,382
05/15/2014 18.25 18.35 17.59 18.2 1,243,564
05/14/2014 18.77 18.9 18.3 18.31 881,116
05/13/2014 18.82 18.96 18.53 18.83 1,161,033
05/12/2014 19.05 19.29 18.77 18.84 1,084,807
05/09/2014 19.04 19.115 18.41 19.04 2,382,424
05/08/2014 20.45 20.63 19.855 19.89 1,516,562
05/07/2014 20.6 20.62 19.93 20.5 1,105,785
05/06/2014 20.49 20.72 20.31 20.445 464,260
05/05/2014 20.57 20.85 20.26 20.58 515,270
05/02/2014 20.76 21.03 20.56 20.7 700,031
05/01/2014 20.76 20.968 20.32 20.71 1,277,954
04/30/2014 20.14 20.8 19.9 20.75 1,047,162
04/29/2014 19.78 20.67 19.565 20.26 1,087,770
04/28/2014 19.78 20.06 19.46 19.69 1,065,902
04/25/2014 19.85 20.2 19.6 19.63 1,176,054
04/24/2014 19.89 20.37 19.7 19.93 1,075,786
04/23/2014 19.93 20.13 19.64 19.77 1,241,025
04/22/2014 19.68 19.94 19.56 19.87 1,151,939
04/21/2014 19.53 20.11 19.4 19.62 1,574,471
04/17/2014 19.2 19.739 19.152 19.51 1,335,767
04/16/2014 19.21 19.41 18.83 19.15 1,322,197
04/15/2014 19.44 19.88 18.81 19.07 1,767,326
04/14/2014 20.4 20.67 19.48 19.49 1,259,691
04/11/2014 20.4 20.62 20.12 20.18 866,531
04/10/2014 21.08 21.08 20.27 20.44 1,127,387
04/09/2014 21.12 21.16 20.27 20.95 978,237
04/08/2014 20.63 21.01 20.368 21 855,632
04/07/2014 21.52 21.52 20.19 20.56 739,098
04/04/2014 22.3 22.47 21.31 21.54 799,522
04/03/2014 21.89 22.51 21.8 22.11 1,269,432
04/02/2014 20.89 22.14 20.77 21.8 1,448,119
04/01/2014 20.96 21.37 20.74 20.86 1,094,633
03/31/2014 21.14 21.25 20.585 20.91 670,283
03/28/2014 20.58 21.37 20.394 21.01 1,039,591
03/27/2014 20.37 20.54 19.9201 20.38 1,468,794
03/26/2014 21.09 21.31 20.31 20.39 539,310
03/25/2014 20.99 21.27 20.62 20.94 587,971
03/24/2014 20.95 21.21 20.2 20.9 805,373
03/21/2014 21 21.226 20.595 20.78 886,053
03/20/2014 20.9 21.37 20.36 21.02 629,989
03/19/2014 21.33 21.38 20.77 20.94 549,329
03/18/2014 20.7 21.535 20.7 21.25 798,819
03/17/2014 20.79 21.2 20.23 20.7 569,816
03/14/2014 20.52 21.04 20.49 20.74 490,049
03/13/2014 21.82 21.98 20.45 20.66 1,622,791
03/12/2014 20.92 21.05 20.35 20.98 1,451,946
03/11/2014 22.31 22.58 20.96 21 1,409,613
03/10/2014 23.25 23.3796 22.36 22.37 847,365
03/07/2014 23.99 24 22.71 23.08 1,266,247
03/06/2014 22.97 23.47 22.6701 23.08 919,702
03/05/2014 22.98 23.35 22.44 22.94 952,937
03/04/2014 22.47 23.15 22.241 23.06 819,422
03/03/2014 22.09 23.17 21.87 22.35 1,229,427
02/28/2014 21.65 22.42 21.4 22.27 739,227
02/27/2014 21.16 22.11 20.88 21.69 1,019,059
02/26/2014 21.09 21.75 20.4 21.24 1,618,948
02/25/2014 22.72 23.93 20.84 21.14 2,830,223
02/24/2014 20.68 21.94 20.63 21.46 1,306,749
02/21/2014 20.74 21.02 20.49 20.65 829,878
02/20/2014 21.01 21.42 20.45 20.65 870,538
02/19/2014 20.95 21.32 20.66 20.96 890,475
02/18/2014 20.53 21.84 20.442 21.09 980,303
02/14/2014 21 21.41 20.18 20.51 1,637,479
02/13/2014 20.84 20.84 19.8 20.24 540,566
02/12/2014 19.53 20.25 19.306 19.83 439,860
02/11/2014 19.23 19.72 19.03 19.48 388,276
02/10/2014 19.3 19.34 18.82 19.24 547,978
02/07/2014 20.3 20.3 19.0175 19.35 891,229
02/06/2014 19.52 20.25 19.2503 20.23 807,815
02/05/2014 19.12 19.68 18.6936 19.43 1,029,388
02/04/2014 19.08 19.57 18.92 19.14 934,401
02/03/2014 20.1 20.195 18.74 19.05 1,221,917
01/31/2014 20.74 20.752 19.59 20.09 1,257,216
01/30/2014 20.34 21.22 20.22 20.97 928,732
01/29/2014 20.54 20.724 19.76 20.23 1,031,817
01/28/2014 20.5 20.98 20.252 20.79 863,864
01/27/2014 20.45 20.63 19.91 20.33 617,568
01/24/2014 20.26 20.39 19.9 20.32 765,738
01/23/2014 20.69 21.08 20.26 20.42 847,970
01/22/2014 20.37 21.19 20.28 20.69 844,345
01/21/2014 19.41 20.55 19.19 20.29 991,793
01/17/2014 19.38 19.51 19.17 19.23 556,899
01/16/2014 19.03 19.7 19.03 19.41 797,623
01/15/2014 18.78 19.13 18.77 19.01 643,901
01/14/2014 18.48 18.995 18.36 18.81 935,112
01/13/2014 19.67 20.05 18.334 18.46 1,336,941
01/10/2014 19.36 20.04 19.1398 19.77 1,156,025
01/09/2014 19.3 19.9 19.12 19.4 1,143,184
01/08/2014 18.62 19.27 18.56 19.21 1,167,134
01/07/2014 18.62 19.02 18.42 18.62 671,310
01/06/2014 18.92 19.075 18.5 18.51 905,191
01/03/2014 18.74 19.0345 18.5 18.91 634,171
01/02/2014 19.17 19.3 18.6 18.8 738,865
12/31/2013 19.15 19.49 18.86 19.3 677,534
12/30/2013 19.35 19.789 19.1 19.2 631,200
12/27/2013 19.16 19.52 18.84 19.41 446,598
12/26/2013 19.11 19.49 18.99 19 562,723
12/24/2013 18.96 19.36 18.7 19.13 274,291
12/23/2013 19.23 19.55 18.99 18.99 438,301
12/20/2013 19.02 19.62 18.86 19.09 946,264
12/19/2013 18.57 19.15 18.25 19.1 776,685
12/18/2013 19.15 19.49 18.6966 18.79 1,048,878
12/17/2013 18.98 19.22 18.77 19.18 1,237,985
12/16/2013 19.28 19.38 18.75 19.09 978,191
12/13/2013 19.27 19.41 18.66 19.34 545,350
12/12/2013 19.04 19.43 18.9 19.31 749,442
12/11/2013 19.45 19.465 18.891 19.03 925,540
12/10/2013 19.31 20.14 19.31 19.54 932,961
12/09/2013 19.26 19.46 18.73 19.31 688,904
12/06/2013 20.23 20.36 19.15 19.24 951,128
12/05/2013 20.31 20.38 19.77 19.93 814,577
12/04/2013 20.31 20.88 20.25 20.42 917,727
12/03/2013 20.34 20.75 20.15 20.33 708,589
12/02/2013 21.1 21.2 20.17 20.34 931,139
11/29/2013 21.07 21.45 20.86 21.19 312,200
11/27/2013 21.21 21.46 20.8 21.08 852,515
11/26/2013 21.7 22.02 21.04 21.28 1,219,990
11/25/2013 22.95 22.98 21.17 21.82 1,982,717
11/22/2013 23.36 23.7 22.8 22.96 550,584
11/21/2013 22.89 23.57 22.82 23.51 672,657
11/20/2013 23.03 23.53 22.55 22.81 736,984
11/19/2013 23.42 23.7 22.83 22.92 970,356
11/18/2013 23.53 23.67 23.25 23.43 1,283,759
11/15/2013 23.99 24.16 23.39 23.51 930,735
11/14/2013 23.79 24.13 23.45 23.88 969,899
11/13/2013 23.29 24.39 23.12 23.82 1,430,837
11/12/2013 24.25 24.47 23.27 23.42 1,431,938
11/11/2013 24.43 25.04 24.05 24.49 1,833,915
11/08/2013 25.07 25.62 22.77 25.11 5,379,696
11/07/2013 28.47 29.835 27.1475 27.78 1,312,891
11/06/2013 29.35 29.82 28.03 28.24 642,254
11/05/2013 29.63 29.93 29.02 29.03 460,145
11/04/2013 28.63 29.98 28.63 29.94 832,567
11/01/2013 28.06 28.59 27.1 28.44 930,146
10/31/2013 28.12 29 27.76 28.15 648,305
10/30/2013 29.1 30.21 28.05 28.23 994,638
10/29/2013 29.41 29.825 29.36 29.44 488,285
10/28/2013 30.1 30.309 29.32 29.41 638,368
10/25/2013 30.34 30.71 29.7302 30.04 433,187
10/24/2013 28.85 30.29 28.56 30.22 680,750
10/23/2013 29.51 29.67 28.53 28.847 838,010
10/22/2013 30.79 31.1 29.63 29.72 900,259
10/21/2013 31 31.67 30.33 30.51 1,209,225
10/18/2013 30.64 31.27 30.36 31.08 842,422
10/17/2013 30.09 30.87 29.64 30.35 859,347
10/16/2013 29.28 30.22 29.03 30.14 1,073,325
10/15/2013 29.05 29.6493 28.545 28.89 752,355
10/14/2013 28.61 29.24 28.5 29.04 356,376
10/11/2013 28.77 29.3 28.52 28.84 670,672
10/10/2013 28.19 29.25 28 29.11 642,208
10/09/2013 28.85 28.85 27.71 27.85 792,809
10/08/2013 29.23 29.81 28.5 28.68 727,115
10/07/2013 29.55 29.96 29.07 29.11 769,449
10/04/2013 29.44 30.33 29.16 30.06 827,907
10/03/2013 29.09 29.68 28.99 29.36 1,185,624
10/02/2013 28.57 29.24 28.17 29.1 1,292,824
10/01/2013 26.6 28.7 26.445 28.67 1,407,564
09/30/2013 26.54 26.68 26.02 26.28 424,891
09/27/2013 26.22 26.7 26.11 26.33 405,283
09/26/2013 26.51 26.8231 26.28 26.38 658,041
09/25/2013 26.14 26.61 25.66 26.32 639,015
09/24/2013 25.52 26.39 25.17 25.95 924,289
09/23/2013 25.91 26.03 25.12 25.51 1,129,196
09/20/2013 25.39 25.77 24.41 24.65 1,054,546
09/19/2013 24.63 25.98 24.415 25.32 946,088
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?