AREX

Historical Stock Prices

$7.25
*  
0.05
0.69%
Get AREX Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 7.07 7.28 6.94 7.25 1,041,790
05/21/2015 7.05 7.26 7.03 7.2 774,857
05/20/2015 7.22 7.23 6.83 6.96 1,167,674
05/19/2015 7.15 7.27 6.91 7.16 1,094,549
05/18/2015 7.45 7.51 7.13 7.27 893,939
05/15/2015 7.45 7.56 7.21 7.51 680,926
05/14/2015 7.76 7.785 7.27 7.45 1,096,698
05/13/2015 7.85 7.85 7.43 7.73 964,784
05/12/2015 7.54 7.775 7.43 7.69 634,317
05/11/2015 7.81 7.88 7.46 7.49 825,167
05/08/2015 7.86 7.92 7.62 7.71 1,387,499
05/07/2015 8.31 8.36 7.508 7.8 1,719,490
05/06/2015 8.28 8.61 8.05 8.31 871,469
05/05/2015 8.71 8.86 8.19 8.48 1,983,383
05/04/2015 8.65 8.86 8.35 8.54 1,088,794
05/01/2015 8.74 8.83 8.305 8.66 1,013,310
04/30/2015 8.8 8.92 8.43 8.77 1,225,338
04/29/2015 8.25 8.935 8.11 8.79 1,327,619
04/28/2015 7.8 8.495 7.8 8.28 1,220,726
04/27/2015 7.94 8.22 7.74 7.78 684,221
04/24/2015 8.33 8.46 7.92 7.98 1,253,568
04/23/2015 8.23 8.69 8.22 8.34 987,111
04/22/2015 8.54 8.728 8.09 8.15 970,128
04/21/2015 8.98 9.1 8.34 8.45 1,047,814
04/20/2015 8.92 9.22 8.84 8.97 1,216,122
04/17/2015 9.1 9.33 8.68 8.83 1,162,465
04/16/2015 9.27 9.45 8.85 9.17 1,707,948
04/15/2015 8.36 9.5722 8.21 9.47 2,460,798
04/14/2015 8.25 8.39 8.18 8.28 1,165,004
04/13/2015 8.16 8.3 7.9799 8.18 795,161
04/10/2015 8.37 8.39 7.99 8.02 1,104,116
04/09/2015 7.75 8.33 7.7 8.27 1,055,648
04/08/2015 8.32 8.486 7.61 7.62 1,169,786
04/07/2015 8.15 8.7 7.95 8.33 1,556,271
04/06/2015 7.38 8.4 7.37 8.27 1,924,959
04/02/2015 7.07 7.54 6.96 7.33 1,171,429
04/01/2015 6.61 7.2299 6.44 7.12 1,992,561
03/31/2015 6.68 6.78 6.2288 6.59 1,606,507
03/30/2015 7 7.05 6.53 6.78 1,542,005
03/27/2015 7.23 7.51 7 7.04 1,220,630
03/26/2015 7.8 8.07 7.24 7.42 1,074,546
03/25/2015 7.09 7.69 7.04 7.68 1,345,368
03/24/2015 6.65 7.11 6.63 7.03 1,133,930
03/23/2015 6.59 6.89 6.41 6.64 1,756,403
03/20/2015 6.81 6.96 6.37 6.48 6,436,909
03/19/2015 6.74 6.93 6.49 6.74 1,387,804
03/18/2015 6.24 7.13 6.09 6.97 1,116,600
03/17/2015 6.58 6.72 6.2 6.37 1,421,810
03/16/2015 6.57 6.72 6.17 6.7 830,430
03/13/2015 6.51 6.67 6.341 6.62 1,011,306
03/12/2015 6.59 6.725 6.41 6.66 852,477
03/11/2015 6.61 6.84 6.39 6.53 893,534
03/10/2015 6.5 6.77 6.36 6.67 1,090,849
03/09/2015 7.06 7.2332 6.46 6.61 1,303,551
03/06/2015 7.22 7.51 7.07 7.08 842,501
03/05/2015 7.67 7.74 7.38 7.41 921,941
03/04/2015 8.34 8.34 7.43 7.8 1,245,625
03/03/2015 8.14 8.14 7.65 8.07 1,423,776
03/02/2015 8.02 8.02 7.32 7.62 1,094,376
02/27/2015 7.72 7.84 7.43 7.73 1,916,078
02/26/2015 7.39 7.85 6.96 7.64 2,121,584
02/25/2015 7.45 7.645 7.25 7.44 1,321,182
02/24/2015 7.09 7.49 6.92 7.49 1,738,234
02/23/2015 7.12 7.26 6.85 6.99 1,010,797
02/20/2015 7.35 7.44 7.08 7.2 2,078,008
02/19/2015 7.63 7.86 7.5 7.6 1,647,346
02/18/2015 8.3 8.53 7.91 8 1,531,090
02/17/2015 8.36 8.65 8.05 8.64 2,123,895
02/13/2015 8.29 8.445 7.96 8.15 1,131,783
02/12/2015 8.5 9.152 7.83 7.88 2,705,774
02/11/2015 7.15 8.38 7 8.29 1,276,655
02/10/2015 7.7 7.95 7.22 7.47 1,611,741
02/09/2015 7.72 8.31 7.68 7.9 1,088,018
02/06/2015 7.8 8.05 7.61 7.74 1,389,032
02/05/2015 7.55 7.87 7.33 7.7 1,741,587
02/04/2015 7.39 7.39 6.8 7.32 1,919,451
02/03/2015 7.08 7.8 7.02 7.57 2,568,202
02/02/2015 6.47 7.34 6.32 7.22 1,736,701
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
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?