AXAS

Abraxas Petroleum Corporation Historical Stock Prices

$4.02
*  
0.21
5.51%
Get AXAS Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading AXAS now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    AXAS After Hours
 
 
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 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.82  4.03  3.74  4.02 2,725,816
10/17/2014 4.23 4.33 3.77 3.81 4,698,474
10/16/2014 3.48 4.15 3.47 4.01 5,521,518
10/15/2014 3.16 3.63 3.06 3.62 5,956,500
10/14/2014 3.47 3.54 3.21 3.295 4,747,235
10/13/2014 3.8 3.83 3.395 3.42 5,243,166
10/10/2014 4.09 4.13 3.79 3.84 4,336,860
10/09/2014 4.41 4.467 4.05 4.13 2,585,985
10/08/2014 4.5 4.6 4.13 4.51 5,510,125
10/07/2014 4.75 4.86 4.51 4.52 2,513,858
10/06/2014 4.87 5.115 4.76 4.78 3,014,902
10/03/2014 4.89 4.96 4.71 4.87 2,046,741
10/02/2014 4.91 5.1 4.61 4.83 3,642,412
10/01/2014 5.28 5.3 4.92 4.98 3,095,034
09/30/2014 5.5 5.522 5.21 5.28 3,258,761
09/29/2014 5.25 5.525 5.2 5.51 2,164,210
09/26/2014 5.34 5.3973 5.25 5.345 1,792,511
09/25/2014 5.47 5.52 5.27 5.29 1,716,632
09/24/2014 5.37 5.58 5.251 5.49 2,158,061
09/23/2014 5.27 5.57 5.2038 5.38 2,171,767
09/22/2014 5.55 5.56 5.22 5.28 2,626,102
09/19/2014 5.76 5.811 5.5 5.53 3,765,923
09/18/2014 5.85 5.89 5.67 5.73 2,030,781
09/17/2014 5.78 5.92 5.66 5.84 3,163,414
09/16/2014 5.32 5.84 5.3 5.75 4,512,892
09/15/2014 5.24 5.3 5.109 5.19 1,789,999
09/12/2014 5.42 5.48 5.21 5.26 2,120,559
09/11/2014 5.32 5.49 5.21 5.46 2,045,865
09/10/2014 5.24 5.41 5.1 5.4 1,850,651
09/09/2014 5.33 5.49 5.16 5.25 2,183,008
09/08/2014 5.7 5.722 5.2601 5.29 3,061,735
09/05/2014 5.59 5.78 5.58 5.73 1,716,181
09/04/2014 5.85 5.92 5.57 5.61 2,366,090
09/03/2014 5.92 5.97 5.81 5.82 1,636,845
09/02/2014 5.92 6.11 5.8 5.84 3,174,710
08/29/2014 5.86 5.92 5.71 5.91 1,620,549
08/28/2014 5.72 5.85 5.621 5.83 1,349,468
08/27/2014 5.84 5.89 5.67 5.74 1,220,192
08/26/2014 5.8 5.98 5.75 5.85 3,001,134
08/25/2014 5.54 5.84 5.53 5.78 3,786,017
08/22/2014 5.56 5.58 5.41 5.48 1,535,045
08/21/2014 5.49 5.58 5.34 5.56 1,634,554
08/20/2014 5.39 5.5 5.33 5.47 1,245,984
08/19/2014 5.48 5.52 5.35 5.39 2,083,121
08/18/2014 5.51 5.56 5.4 5.47 1,624,035
08/15/2014 5.44 5.52 5.35 5.49 1,530,176
08/14/2014 5.49 5.56 5.36 5.39 2,051,347
08/13/2014 5.43 5.58 5.4 5.515 2,197,129
08/12/2014 5.54 5.59 5.38 5.4 2,735,263
08/11/2014 5.38 5.64 5.35 5.6 3,666,267
08/08/2014 4.97 5.33 4.9 5.31 3,213,615
08/07/2014 5.14 5.2 4.81 4.96 4,187,388
08/06/2014 5.17 5.34 5.04 5.11 3,211,667
08/05/2014 5.2 5.25 4.89 5.02 4,252,719
08/04/2014 4.98 5.14 4.87 5.09 2,833,812
08/01/2014 5.11 5.19 4.85 4.96 3,563,004
07/31/2014 5.49 5.53 5.1 5.1 4,617,780
07/30/2014 5.69 5.74 5.5 5.52 2,312,532
07/29/2014 5.52 5.74 5.505 5.68 2,329,659
07/28/2014 5.81 5.8399 5.46 5.5 2,703,590
07/25/2014 5.94 5.9699 5.8 5.805 1,848,013
07/24/2014 5.89 6.03 5.78 5.96 2,354,599
07/23/2014 5.75 5.9 5.68 5.89 2,293,284
07/22/2014 5.62 5.8 5.62 5.7 2,291,373
07/21/2014 5.62 5.69 5.51 5.57 1,941,714
07/18/2014 5.61 5.756 5.55 5.67 1,675,369
07/17/2014 5.76 5.87 5.571 5.64 2,278,866
07/16/2014 5.7 5.85 5.7 5.74 2,284,635
07/15/2014 6.07 6.07 5.54 5.66 4,708,469
07/14/2014 5.87 6.17 5.86 5.97 2,869,434
07/11/2014 6.07 6.1 5.83 5.85 2,741,153
07/10/2014 5.97 6.22 5.9 6.11 2,623,917
07/09/2014 5.98 6.19 5.93 6.18 2,752,853
07/08/2014 5.86 6.0977 5.66 6 3,703,760
07/07/2014 6.13 6.13 5.84 5.86 2,840,588
07/03/2014 6.23 6.307 6.1 6.14 1,409,474
07/02/2014 6.28 6.42 6.12 6.23 2,824,832
07/01/2014 6.33 6.45 6.26 6.28 2,687,736
06/30/2014 6.24 6.41 6.13 6.26 3,795,301
06/27/2014 6.04 6.24 6 6.23 3,347,462
06/26/2014 5.85 6.13 5.66 6.05 4,055,353
06/25/2014 5.55 5.85 5.53 5.84 3,301,076
06/24/2014 5.91 5.97 5.52 5.56 4,689,262
06/23/2014 5.58 5.96 5.55 5.91 6,409,489
06/20/2014 5.22 5.6 5.2 5.58 15,111,640
06/19/2014 5.34 5.38 5.18 5.22 11,798,490
06/18/2014 5.4 5.63 5.38 5.42 4,242,258
06/17/2014 5.3 5.44 5.2199 5.37 2,178,958
06/16/2014 5.15 5.34 5.14 5.33 2,158,138
06/13/2014 5.22 5.27 5.1 5.14 2,536,595
06/12/2014 5.24 5.349 5.13 5.17 2,217,198
06/11/2014 5.22 5.23 5.1 5.14 1,971,948
06/10/2014 5.36 5.43 5.19 5.23 1,665,099
06/09/2014 5.28 5.46 5.28 5.35 1,980,297
06/06/2014 5.3 5.45 5.26 5.28 3,541,967
06/05/2014 5.05 5.23 4.88 5.23 5,782,875
06/04/2014 4.85 4.86 4.55 4.65 2,687,447
06/03/2014 4.89 4.89 4.75 4.85 1,487,168
06/02/2014 5.02 5.08 4.811 4.84 1,775,833
05/30/2014 5.17 5.17 5 5.02 1,480,118
05/29/2014 5.11 5.19 5.07 5.17 1,249,527
05/28/2014 5.15 5.18 5.02 5.1 981,773
05/27/2014 5.18 5.27 5.06 5.16 1,378,917
05/23/2014 5.25 5.25 5.05 5.11 1,428,425
05/22/2014 5.02 5.25 5 5.18 2,626,001
05/21/2014 4.84 5.06 4.84 5.03 2,445,804
05/20/2014 4.85 4.92 4.75 4.87 2,805,346
05/19/2014 4.67 4.8 4.56 4.75 1,708,296
05/16/2014 4.69 4.72 4.54 4.68 1,634,396
05/15/2014 5.1 5.13 4.47 4.71 5,993,248
05/14/2014 5.25 5.3 5.08 5.1 1,704,987
05/13/2014 5.32 5.42 5.265 5.28 1,448,166
05/12/2014 5.34 5.44 5.18 5.3 2,452,543
05/09/2014 5.54 5.655 5.29 5.34 2,720,200
05/08/2014 5.63 5.8 5.5 5.56 4,003,900
05/07/2014 5.43 5.5 5.2266 5.49 2,562,485
05/06/2014 5.43 5.5 5.365 5.38 1,422,981
05/05/2014 5.42 5.53 5.36 5.42 1,703,176
05/02/2014 5.29 5.45 5.28 5.42 1,870,474
05/01/2014 5.44 5.4899 5.23 5.28 2,029,618
04/30/2014 5.41 5.46 5.175 5.46 2,126,460
04/29/2014 5.32 5.53 5.23 5.24 2,613,784
04/28/2014 5.17 5.38 5.15 5.32 1,960,610
04/25/2014 5.3 5.38 5.17 5.19 1,705,230
04/24/2014 5.28 5.38 5.16 5.34 2,056,443
04/23/2014 5.01 5.28 5 5.23 3,556,606
04/22/2014 5.56 5.67 4.91 5.02 6,577,708
04/21/2014 5.21 5.5 5.1889 5.48 3,571,111
04/17/2014 4.96 5.19 4.96 5.15 1,923,030
04/16/2014 4.83 5.0499 4.81 4.96 2,504,991
04/15/2014 4.69 4.82 4.6401 4.76 1,649,561
04/14/2014 4.75 4.87 4.56 4.66 2,291,541
04/11/2014 4.58 4.87 4.52 4.68 3,127,282
04/10/2014 4.45 4.74 4.4301 4.59 3,713,355
04/09/2014 4.25 4.44 4.2149 4.42 2,548,700
04/08/2014 4.02 4.29 4.01 4.19 2,888,872
04/07/2014 3.91 4.085 3.89 4.04 1,809,507
04/04/2014 3.98 4.06 3.835 3.89 1,128,680
04/03/2014 3.91 4.01 3.881 3.97 1,692,697
04/02/2014 3.94 3.95 3.82 3.87 1,242,176
04/01/2014 3.98 3.995 3.9 3.95 971,052
03/31/2014 3.88 3.96 3.85 3.96 1,023,301
03/28/2014 3.82 3.92 3.82 3.87 903,206
03/27/2014 3.95 4 3.62 3.83 3,292,728
03/26/2014 4.07 4.12 3.92 3.955 2,233,130
03/25/2014 4 4.15 4 4.09 1,165,859
03/24/2014 4.08 4.15 3.89 3.99 1,903,839
03/21/2014 3.92 4.1 3.92 4.07 2,272,460
03/20/2014 3.85 3.95 3.85 3.89 1,270,682
03/19/2014 3.95 3.97 3.73 3.885 2,414,327
03/18/2014 3.7 3.96 3.699 3.9084 3,410,478
03/17/2014 3.47 3.67 3.46 3.66 2,076,188
03/14/2014 3.38 3.54 3.3685 3.44 2,169,035
03/13/2014 3.29 3.38 3.22 3.35 2,076,308
03/12/2014 3.24 3.26 3.1 3.14 1,074,473
03/11/2014 3.25 3.28 3.08 3.15 1,894,539
03/10/2014 3.31 3.319 3.2199 3.24 980,317
03/07/2014 3.31 3.33 3.2801 3.3 914,453
03/06/2014 3.28 3.37 3.26 3.31 900,487
03/05/2014 3.38 3.43 3.25 3.28 1,231,317
03/04/2014 3.4 3.47 3.38 3.39 1,439,478
03/03/2014 3.37 3.42 3.33 3.36 745,725
02/28/2014 3.44 3.44 3.34 3.37 912,076
02/27/2014 3.32 3.455 3.31 3.43 722,985
02/26/2014 3.37 3.4 3.32 3.35 494,676
02/25/2014 3.48 3.48 3.39 3.39 485,843
02/24/2014 3.33 3.49 3.33 3.465 1,673,111
02/21/2014 3.33 3.35 3.27 3.31 688,344
02/20/2014 3.28 3.33 3.25 3.32 475,024
02/19/2014 3.27 3.35 3.27 3.28 722,591
02/18/2014 3.32 3.38 3.265 3.28 995,301
02/14/2014 3.34 3.35 3.26 3.31 591,343
02/13/2014 3.4 3.4 3.25 3.34 988,838
02/12/2014 3.35 3.45 3.35 3.41 801,549
02/11/2014 3.2 3.35 3.18 3.35 1,448,319
02/10/2014 3.11 3.18 3.09 3.17 724,625
02/07/2014 3.16 3.17 3.09 3.14 927,529
02/06/2014 3.12 3.19 3.12 3.15 568,608
02/05/2014 3.13 3.17 3.08 3.11 686,881
02/04/2014 3.1 3.18 3.07 3.14 853,860
02/03/2014 3.15 3.2 3.05 3.07 1,281,765
01/31/2014 3.21 3.28 3.15 3.17 838,499
01/30/2014 3.2 3.32 3.165 3.27 1,157,988
01/29/2014 3.15 3.21 3.12 3.19 745,271
01/28/2014 3.09 3.25 3.07 3.19 941,906
01/27/2014 3.2 3.21 3.02 3.12 1,080,551
01/24/2014 3.22 3.234 3.1 3.17 986,780
01/23/2014 3.27 3.3 3.18 3.2 770,635
01/22/2014 3.24 3.31 3.23 3.26 836,582
01/21/2014 3.3 3.3 3.18 3.25 1,274,745
01/17/2014 3.18 3.3 3.18 3.27 1,068,767
01/16/2014 3.09 3.16 3.09 3.16 479,551
01/15/2014 3.14 3.18 3.09 3.11 751,574
01/14/2014 3.05 3.12 3.04 3.11 929,602
01/13/2014 3.14 3.17 2.99 3.04 1,530,984
01/10/2014 3.18 3.18 3.11 3.15 1,104,014
01/09/2014 3.14 3.19 3.1 3.18 934,864
01/08/2014 3.21 3.2196 3.085 3.13 1,025,551
01/07/2014 3.2 3.26 3.2 3.21 793,753
01/06/2014 3.26 3.26 3.18 3.18 809,055
01/03/2014 3.28 3.32 3.181 3.24 510,669
01/02/2014 3.26 3.3 3.2 3.28 772,330
12/31/2013 3.27 3.34 3.21 3.261 1,342,611
12/30/2013 3.38 3.43 3.24 3.29 1,040,598
12/27/2013 3.5 3.5 3.35 3.39 705,880
12/26/2013 3.52 3.569 3.41 3.45 869,404
12/24/2013 3.4 3.56 3.36 3.51 931,497
12/23/2013 3.33 3.42 3.3 3.31 1,028,595
12/20/2013 3.2 3.45 3.18 3.33 1,851,724
12/19/2013 3.18 3.27 3.161 3.18 748,848
12/18/2013 3.14 3.28 3.13 3.21 979,728
12/17/2013 3.28 3.29 3.14 3.15 852,880
12/16/2013 3.27 3.38 3.26 3.27 903,873
12/13/2013 3.35 3.41 3.2 3.26 1,203,615
12/12/2013 3.04 3.37 3.03 3.31 2,145,586
12/11/2013 3.31 3.34 3.05 3.07 3,192,128
12/10/2013 3.49 3.53 3.31 3.32 1,976,947
12/09/2013 3.6 3.67 3.48 3.515 1,205,206
12/06/2013 3.7 3.85 3.51 3.53 1,684,005
12/05/2013 3.72 3.74 3.64 3.67 706,985
12/04/2013 3.57 3.75 3.57 3.71 1,351,729
12/03/2013 3.67 3.7 3.56 3.58 1,021,817
12/02/2013 3.63 3.77 3.6 3.67 1,365,476
11/29/2013 3.61 3.69 3.56 3.6 478,442
11/27/2013 3.7 3.71 3.56 3.61 945,906
11/26/2013 3.57 3.73 3.52 3.69 1,355,392
11/25/2013 3.55 3.6 3.45 3.57 1,288,318
11/22/2013 3.62 3.6606 3.5 3.57 847,852
11/21/2013 3.47 3.6 3.45 3.59 1,069,102
11/20/2013 3.35 3.54 3.35 3.45 1,462,567
11/19/2013 3.42 3.44 3.29 3.36 1,537,228
11/18/2013 3.6 3.61 3.42 3.43 1,593,625
11/15/2013 3.66 3.7 3.36 3.57 2,893,525
11/14/2013 3.94 3.96 3.65 3.66 2,547,591
11/13/2013 3.57 3.87 3.4616 3.86 2,943,051
11/12/2013 3.44 3.58 3.43 3.55 1,657,223
11/11/2013 3.41 3.5 3.36 3.42 1,257,779
11/08/2013 3.19 3.45 3.19 3.39 1,750,902
11/07/2013 3.19 3.3 3.13 3.19 1,395,355
11/06/2013 3.2 3.32 3.15 3.165 3,370,158
11/05/2013 3.04 3.06 3 3.01 1,218,767
11/04/2013 2.95 3.04 2.93 3.03 1,042,309
11/01/2013 2.86 2.94 2.81 2.93 1,246,255
10/31/2013 2.94 2.95 2.86 2.89 1,012,963
10/30/2013 3.02 3.05 2.91 2.95 1,516,154
10/29/2013 3.02 3.07 3.01 3.02 595,105
10/28/2013 3.11 3.13 3.01 3.02 1,007,597
10/25/2013 3.05 3.09 3 3.08 855,151
10/24/2013 3.03 3.05 2.98 3.01 930,956
10/23/2013 3.01 3.04 2.9 3.035 1,171,873
10/22/2013 3.05 3.12 2.965 3.01 1,064,267
10/21/2013 3.02 3.19 2.99 3.01 2,777,717
10/18/2013 3.03 3.05 2.98 2.99 1,080,408
10/17/2013 2.94 3.05 2.94 2.99 1,934,544
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?