AXAS

Abraxas Petroleum Corporation Historical Stock Prices

$1.69
*  
0.07
3.98%
Get AXAS Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading AXAS 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 01-SEP-2014 TO 01-SEP-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.
16:00  1.79  1.80  1.65  1.69 1,546,487
09/01/2015 1.82 1.96 1.74 1.76 1,493,308
08/31/2015 1.88 2.01 1.82 1.95 1,203,947
08/28/2015 1.83 2.02 1.71 1.92 1,506,089
08/27/2015 1.64 1.88 1.63 1.86 1,788,319
08/26/2015 1.53 1.61 1.48 1.59 1,182,006
08/25/2015 1.6 1.62 1.47 1.48 1,143,230
08/24/2015 1.5 1.62 1.43 1.5 1,454,307
08/21/2015 1.58 1.65 1.55 1.56 975,617
08/20/2015 1.61 1.69 1.61 1.62 699,326
08/19/2015 1.72 1.77 1.6 1.63 850,459
08/18/2015 1.78 1.79 1.7 1.74 1,098,121
08/17/2015 1.82 1.87 1.78 1.81 633,464
08/14/2015 1.83 1.8716 1.8 1.81 545,793
08/13/2015 1.92 1.935 1.82 1.83 757,610
08/12/2015 1.82 1.94 1.82 1.92 1,242,844
08/11/2015 1.85 1.95 1.74 1.84 1,215,221
08/10/2015 1.73 1.94 1.67 1.89 2,020,759
08/07/2015 1.7 1.8 1.7 1.75 1,703,231
08/06/2015 1.7 1.77 1.52 1.75 2,207,347
08/05/2015 1.86 1.89 1.7 1.71 1,232,742
08/04/2015 1.84 1.95 1.78 1.82 709,389
08/03/2015 1.83 1.95 1.81 1.84 892,749
07/31/2015 2 2.05 1.88 1.88 905,578
07/30/2015 2.08 2.13 2.01 2.04 928,422
07/29/2015 1.88 2.12 1.81 2.11 1,742,551
07/28/2015 1.81 1.9 1.755 1.88 1,040,421
07/27/2015 1.88 1.93 1.77 1.77 764,665
07/24/2015 2.01 2.04 1.83 1.95 1,611,921
07/23/2015 1.96 1.98 1.69 1.97 2,912,167
07/22/2015 2.13 2.13 1.95 1.96 2,663,601
07/21/2015 2.15 2.27 2.15 2.16 1,007,873
07/20/2015 2.29 2.29 2.15 2.16 1,357,590
07/17/2015 2.38 2.39 2.26 2.29 1,006,183
07/16/2015 2.52 2.55 2.33 2.41 1,698,261
07/15/2015 2.64 2.66 2.51 2.53 1,020,142
07/14/2015 2.6 2.72 2.575 2.66 898,855
07/13/2015 2.55 2.63 2.51 2.62 571,016
07/10/2015 2.61 2.71 2.51 2.56 722,811
07/09/2015 2.64 2.68 2.59 2.6 848,600
07/08/2015 2.65 2.65 2.5 2.57 769,995
07/07/2015 2.6 2.7 2.42 2.69 1,422,979
07/06/2015 2.71 2.74 2.52 2.6 1,455,508
07/02/2015 2.81 2.82 2.72 2.76 815,653
07/01/2015 2.92 2.95 2.75 2.77 914,399
06/30/2015 2.88 2.95 2.83 2.95 1,129,072
06/29/2015 2.89 2.94 2.83 2.84 905,619
06/26/2015 3.01 3.03 2.92 2.92 2,901,615
06/25/2015 3.12 3.135 3.02 3.02 818,060
06/24/2015 3.18 3.19 3.11 3.11 740,828
06/23/2015 3.06 3.19 3.05 3.16 962,130
06/22/2015 3.02 3.11 2.975 3.09 600,403
06/19/2015 3.04 3.09 2.99 3.02 719,246
06/18/2015 3.07 3.11 3.03 3.05 856,360
06/17/2015 3.11 3.14 3.02 3.06 862,320
06/16/2015 2.97 3.1 2.96 3.09 804,101
06/15/2015 2.98 3.03 2.92 2.98 837,057
06/12/2015 3.01 3.04 2.975 3.01 422,580
06/11/2015 3.05 3.07 3.01 3.04 772,781
06/10/2015 2.99 3.05 2.93 3.05 838,819
06/09/2015 2.97 3 2.9 2.93 668,337
06/08/2015 2.99 3.01 2.92 2.94 453,189
06/05/2015 2.95 3.07 2.9199 2.99 748,205
06/04/2015 3.05 3.05 2.94 2.95 819,507
06/03/2015 3.02 3.08 2.99 3.07 1,263,721
06/02/2015 2.95 3.06 2.91 3.05 1,297,474
06/01/2015 2.9 2.95 2.83 2.93 1,826,082
05/29/2015 2.85 2.94 2.85 2.93 1,232,219
05/28/2015 2.86 2.9 2.82 2.84 1,001,067
05/27/2015 2.87 2.935 2.82 2.87 1,542,069
05/26/2015 2.92 2.95 2.86 2.91 1,055,009
05/22/2015 3.03 3.06 2.92 2.96 925,408
05/21/2015 2.92 3.04 2.92 3.03 1,043,948
05/20/2015 2.91 2.95 2.85 2.92 1,578,915
05/19/2015 3.06 3.09 2.82 2.89 3,356,385
05/18/2015 3.14 3.17 3.08 3.1 1,214,668
05/15/2015 3.11 3.2 3.03 3.18 1,327,069
05/14/2015 3.25 3.27 3.11 3.12 1,528,960
05/13/2015 3.26 3.31 3.2051 3.25 1,220,206
05/12/2015 3.25 3.345 3.205 3.27 1,379,717
05/11/2015 3.35 3.36 3.21 3.21 1,806,715
05/08/2015 3.36 3.4 3.2 3.36 1,377,319
05/07/2015 3.64 3.64 3.24 3.24 3,391,927
05/06/2015 3.72 3.74 3.58 3.63 2,125,042
05/05/2015 3.7 3.79 3.62 3.66 1,511,582
05/04/2015 3.7 3.83 3.61 3.63 1,353,845
05/01/2015 3.62 3.78 3.6 3.69 2,058,463
04/30/2015 3.75 3.845 3.66 3.8 1,953,600
04/29/2015 3.6 3.78 3.555 3.72 1,500,108
04/28/2015 3.57 3.63 3.53 3.6 993,220
04/27/2015 3.65 3.68 3.52 3.54 1,092,145
04/24/2015 3.67 3.71 3.56 3.63 2,947,194
04/23/2015 3.59 3.72 3.58 3.72 1,200,277
04/22/2015 3.63 3.668 3.51 3.56 858,384
04/21/2015 3.77 3.78 3.61 3.61 1,331,125
04/20/2015 3.65 3.8 3.61 3.73 1,374,639
04/17/2015 3.78 3.795 3.61 3.64 1,923,372
04/16/2015 3.81 3.98 3.76 3.81 1,670,862
04/15/2015 3.65 3.94 3.65 3.88 2,726,237
04/14/2015 3.51 3.64 3.45 3.59 2,042,442
04/13/2015 3.5 3.55 3.46 3.48 1,733,470
04/10/2015 3.59 3.6 3.37 3.42 2,537,986
04/09/2015 3.6 3.67 3.54 3.55 1,828,847
04/08/2015 3.67 3.72 3.56 3.57 1,853,112
04/07/2015 3.54 3.73 3.5151 3.67 2,940,628
04/06/2015 3.36 3.585 3.35 3.54 3,143,910
04/02/2015 3.29 3.375 3.251 3.35 1,132,126
04/01/2015 3.26 3.37 3.24 3.3 1,530,143
03/31/2015 3.15 3.27 3.15 3.25 1,334,911
03/30/2015 3.27 3.28 3.12 3.19 1,980,945
03/27/2015 3.21 3.3 3.1826 3.26 1,776,771
03/26/2015 3.18 3.25 3.135 3.25 2,013,755
03/25/2015 3.11 3.17 3.07 3.1 1,648,099
03/24/2015 3.03 3.12 3.03 3.1 1,496,052
03/23/2015 3 3.13 2.97 3.03 3,481,788
03/20/2015 3.19 3.27 2.91 2.91 13,856,360
03/19/2015 3.3 3.38 3.11 3.12 3,147,832
03/18/2015 3.14 3.42 3.105 3.4 2,336,549
03/17/2015 3.1 3.27 3.1 3.18 1,724,628
03/16/2015 3.11 3.16 3.01 3.16 1,694,587
03/13/2015 3.14 3.2 3.07 3.15 1,784,471
03/12/2015 3.25 3.255 3.15 3.16 1,370,118
03/11/2015 3.19 3.24 3.11 3.225 1,796,712
03/10/2015 3.27 3.31 3.15 3.15 2,159,428
03/09/2015 3.2 3.41 3.2 3.33 2,519,077
03/06/2015 3.18 3.34 3.11 3.205 3,747,396
03/05/2015 3.25 3.25 3.03 3.11 1,858,382
03/04/2015 3.24 3.24 3.07 3.13 1,410,598
03/03/2015 3.07 3.19 3.04 3.16 1,881,306
03/02/2015 3.06 3.09 2.95 3.03 1,710,980
02/27/2015 3.2 3.2 3.01 3.05 1,449,257
02/26/2015 3.21 3.21 3.05 3.15 1,763,805
02/25/2015 3.15 3.25 3.1 3.23 1,671,904
02/24/2015 3.12 3.18 3.09 3.13 1,248,176
02/23/2015 3.1 3.195 3.05 3.09 1,813,087
02/20/2015 3.23 3.28 3.13 3.16 1,685,269
02/19/2015 3.15 3.3 3.11 3.22 2,180,156
02/18/2015 3.4 3.5 3.29 3.31 1,906,066
02/17/2015 3.43 3.53 3.355 3.45 1,532,273
02/13/2015 3.51 3.53 3.38 3.46 1,958,324
02/12/2015 3.23 3.4801 3.23 3.42 2,963,476
02/11/2015 3.05 3.26 2.96 3.21 2,683,901
02/10/2015 3.3 3.3 3.05 3.13 2,121,727
02/09/2015 3.32 3.43 3.275 3.3 2,416,729
02/06/2015 3.36 3.42 3.24 3.29 2,837,561
02/05/2015 3.29 3.47 3.22 3.31 2,671,812
02/04/2015 3.31 3.42 3.06 3.24 3,762,430
02/03/2015 3.28 3.56 3.235 3.45 4,564,561
02/02/2015 3.06 3.25 3.01 3.25 2,693,063
01/30/2015 2.85 3.03 2.81 2.96 2,379,725
01/29/2015 2.95 2.9899 2.77 2.89 2,579,972
01/28/2015 3.2 3.2 2.9 2.91 2,036,029
01/27/2015 3.09 3.29 2.97 3.23 2,948,256
01/26/2015 2.92 3.13 2.87 3.12 2,407,541
01/23/2015 2.92 3 2.84 2.91 1,690,379
01/22/2015 2.91 2.94 2.75 2.93 1,858,604
01/21/2015 2.74 2.88 2.74 2.86 2,040,802
01/20/2015 2.81 2.81 2.62 2.69 1,921,968
01/16/2015 2.69 2.835 2.66 2.81 2,019,018
01/15/2015 3.04 3.04 2.69 2.69 2,593,134
01/14/2015 2.69 2.96 2.67 2.94 3,464,024
01/13/2015 2.69 2.83 2.6 2.74 2,196,905
01/12/2015 2.8 2.82 2.66 2.69 2,089,593
01/09/2015 2.87 2.92 2.75 2.9 1,887,377
01/08/2015 2.78 2.91 2.72 2.85 2,599,030
01/07/2015 2.78 2.8 2.6 2.74 1,936,386
01/06/2015 2.77 2.89 2.6 2.73 2,546,884
01/05/2015 2.92 2.93 2.75 2.87 1,909,157
01/02/2015 2.87 2.98 2.83 2.97 1,892,973
12/31/2014 2.9 2.99 2.83 2.94 3,180,388
12/30/2014 3.03 3.06 2.92 2.94 2,117,331
12/29/2014 3.14 3.24 3 3.07 2,059,271
12/26/2014 3.17 3.3 3.09 3.14 1,507,066
12/24/2014 3.25 3.27 3.05 3.16 1,367,530
12/23/2014 3.25 3.29 3.17 3.29 2,176,218
12/22/2014 3.2 3.33 3.11 3.19 2,748,930
12/19/2014 3.04 3.27 2.93 3.26 5,402,918
12/18/2014 3.1 3.19 2.875 2.99 3,890,314
12/17/2014 2.64 3.04 2.64 2.965 5,163,281
12/16/2014 2.45 2.83 2.43 2.66 4,987,632
12/15/2014 2.75 2.78 2.52 2.56 3,956,380
12/12/2014 2.45 2.73 2.4 2.63 3,842,394
12/11/2014 2.53 2.69 2.47 2.5 3,424,244
12/10/2014 2.58 2.6 2.45 2.52 3,608,972
12/09/2014 2.37 2.65 2.33 2.64 3,421,276
12/08/2014 2.51 2.59 2.36 2.36 3,919,395
12/05/2014 2.88 2.88 2.5401 2.65 4,380,185
12/04/2014 3.21 3.3 2.72 2.79 4,975,204
12/03/2014 3.25 3.355 3.18 3.25 2,712,804
12/02/2014 3.21 3.42 3.13 3.18 3,321,379
12/01/2014 3.32 3.39 3.02 3.27 4,325,658
11/28/2014 3.82 3.83 3.3 3.325 3,198,334
11/26/2014 4.21 4.21 3.96 3.97 2,209,376
11/25/2014 4.2 4.325 4.05 4.21 2,828,070
11/24/2014 4.36 4.43 4.11 4.18 2,270,287
11/21/2014 4.28 4.45 4.25 4.34 2,942,496
11/20/2014 3.97 4.22 3.97 4.22 2,605,129
11/19/2014 3.98 4.07 3.88 3.99 1,773,067
11/18/2014 3.9 4.04 3.88 3.96 2,255,985
11/17/2014 4.03 4.06 3.85 3.91 2,569,880
11/14/2014 3.91 4.08 3.8 4.07 3,732,125
11/13/2014 4 4.0483 3.83 3.91 3,340,164
11/12/2014 4.06 4.18 3.97 4.04 2,654,343
11/11/2014 4.14 4.21 4 4.16 2,384,781
11/10/2014 4.33 4.39 4.035 4.12 3,502,782
11/07/2014 4.08 4.31 4.055 4.28 3,525,961
11/06/2014 4.1 4.1 3.83 4.07 3,460,461
11/05/2014 3.89 4.17 3.83 4.09 3,462,523
11/04/2014 4 4 3.77 3.83 2,959,683
11/03/2014 4.17 4.43 4 4.01 4,456,836
10/31/2014 3.97 4.14 3.68 4.13 2,601,386
10/30/2014 4.03 4.08 3.81 3.945 2,357,243
10/29/2014 4.06 4.26 4.01 4.1 3,269,270
10/28/2014 3.65 3.97 3.62 3.97 1,890,844
10/27/2014 3.8 3.88 3.55 3.65 2,123,995
10/24/2014 4.06 4.18 3.93 4.04 1,813,956
10/23/2014 4.04 4.21 3.945 4.13 2,363,090
10/22/2014 4.23 4.43 3.905 3.92 3,369,827
10/21/2014 4.1 4.31 4.08 4.2 3,869,932
10/20/2014 3.82 4.03 3.74 4.02 2,733,989
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
*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?