AXAS

Abraxas Petroleum Corporation Historical Stock Prices

$5.15
*  
0.19
 negative 
3.83%
Get AXAS Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  4.96  5.19  4.96  5.15 1,923,430
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
10/16/2013 2.89 3 2.88 2.935 2,166,020
10/15/2013 2.92 2.95 2.8501 2.88 584,568
10/14/2013 2.92 2.94 2.87 2.9 534,391
10/11/2013 2.9 2.95 2.87 2.92 986,718
10/10/2013 2.79 2.95 2.76 2.925 1,139,152
10/09/2013 2.79 2.82 2.73 2.74 759,516
10/08/2013 2.95 2.98 2.76 2.79 1,063,944
10/07/2013 2.98 2.99 2.94 2.95 686,259
10/04/2013 2.97 3.04 2.93 2.97 1,544,752
10/03/2013 2.82 2.98 2.8 2.9 2,889,082
10/02/2013 2.65 2.82 2.63 2.79 2,657,435
10/01/2013 2.59 2.67 2.5693 2.63 1,210,902
09/30/2013 2.59 2.6 2.56 2.571 388,013
09/27/2013 2.6 2.63 2.5601 2.62 777,496
09/26/2013 2.6 2.6 2.55 2.56 280,449
09/25/2013 2.57 2.6 2.55 2.57 692,309
09/24/2013 2.55 2.58 2.5 2.55 358,765
09/23/2013 2.51 2.53 2.485 2.52 512,849
09/20/2013 2.59 2.6 2.51 2.53 837,412
09/19/2013 2.63 2.63 2.57 2.59 650,932
09/18/2013 2.6 2.6 2.51 2.59 611,043
09/17/2013 2.49 2.6 2.49 2.6 762,539
09/16/2013 2.66 2.66 2.48 2.48 780,178
09/13/2013 2.61 2.66 2.61 2.64 765,655
09/12/2013 2.63 2.68 2.6001 2.61 779,837
09/11/2013 2.54 2.62 2.54 2.6 753,055
09/10/2013 2.52 2.6 2.48 2.555 826,337
09/09/2013 2.44 2.5201 2.44 2.52 397,900
09/06/2013 2.5 2.53 2.43 2.45 651,515
09/05/2013 2.53 2.55 2.46 2.48 903,982
09/04/2013 2.56 2.5985 2.5 2.52 437,676
09/03/2013 2.55 2.6 2.53 2.58 386,221
08/30/2013 2.61 2.62 2.52 2.52 725,803
08/29/2013 2.62 2.63 2.58 2.62 454,697
08/28/2013 2.59 2.63 2.56 2.62 841,091
08/27/2013 2.59 2.64 2.54 2.57 922,438
08/26/2013 2.58 2.64 2.57 2.62 1,730,810
08/23/2013 2.6 2.6 2.54 2.56 531,301
08/22/2013 2.59 2.62 2.58 2.59 540,256
08/21/2013 2.58 2.62 2.56 2.56 601,044
08/20/2013 2.6 2.69 2.6 2.61 653,571
08/19/2013 2.62 2.72 2.6 2.6 597,987
08/16/2013 2.57 2.66 2.56 2.63 657,703
08/15/2013 2.67 2.69 2.56 2.57 1,261,417
08/14/2013 2.59 2.69 2.58 2.67 1,794,069
08/13/2013 2.61 2.61 2.51 2.51 377,438
08/12/2013 2.57 2.63 2.53 2.59 552,864
08/09/2013 2.56 2.65 2.56 2.57 753,082
08/08/2013 2.49 2.56 2.41 2.55 643,531
08/07/2013 2.57 2.57 2.45 2.49 545,870
08/06/2013 2.58 2.62 2.48 2.58 597,583
08/05/2013 2.59 2.65 2.55 2.59 962,109
08/02/2013 2.51 2.59 2.48 2.57 1,625,623
08/01/2013 2.43 2.52 2.42 2.45 639,692
07/31/2013 2.42 2.45 2.3701 2.43 480,959
07/30/2013 2.36 2.44 2.35 2.42 449,874
07/29/2013 2.4 2.43 2.35 2.35 315,377
07/26/2013 2.39 2.42 2.37 2.4 274,580
07/25/2013 2.35 2.45 2.33 2.4 847,776
07/24/2013 2.44 2.44 2.355 2.37 490,884
07/23/2013 2.44 2.45 2.42 2.44 444,152
07/22/2013 2.41 2.45 2.41 2.44 421,241
07/19/2013 2.43 2.43 2.4 2.43 371,980
07/18/2013 2.4 2.44 2.39 2.43 460,749
07/17/2013 2.45 2.46 2.35 2.41 698,081
07/16/2013 2.4 2.45 2.39 2.44 747,792
07/15/2013 2.34 2.4 2.33 2.4 560,216
07/12/2013 2.29 2.34 2.28 2.33 467,784
07/11/2013 2.29 2.29 2.21 2.28 630,329
07/10/2013 2.07 2.22 2.0601 2.21 769,277
07/09/2013 2.09 2.09 2.05 2.055 445,619
07/08/2013 2.11 2.11 2.05 2.06 629,415
07/05/2013 2.09 2.09 2.04 2.08 487,541
07/03/2013 2.04 2.07 2.03 2.04 382,635
07/02/2013 2.08 2.09 2.01 2.04 705,413
07/01/2013 2.1 2.11 2.03 2.08 954,009
06/28/2013 2.13 2.15 2.09 2.1 905,507
06/27/2013 2.13 2.16 2.12 2.12 260,398
06/26/2013 2.21 2.22 2.11 2.13 502,402
06/25/2013 2.2 2.21 2.16 2.19 578,076
06/24/2013 2.19 2.22 2.15 2.15 545,139
06/21/2013 2.19 2.26 2.15 2.19 668,466
06/20/2013 2.27 2.3 2.17 2.19 611,739
06/19/2013 2.25 2.32 2.24 2.28 1,037,337
06/18/2013 2.23 2.24 2.19 2.24 798,862
06/17/2013 2.18 2.24 2.17 2.19 530,635
06/14/2013 2.18 2.21 2.15 2.16 293,849
06/13/2013 2.14 2.21 2.11 2.18 489,406
06/12/2013 2.19 2.23 2.11 2.14 600,836
06/11/2013 2.19 2.25 2.16 2.19 451,433
06/10/2013 2.16 2.25 2.16 2.25 646,357
06/07/2013 2.32 2.32 2.25 2.26 418,576
06/06/2013 2.33 2.37 2.25 2.32 696,528
06/05/2013 2.43 2.45 2.31 2.32 452,359
06/04/2013 2.43 2.47 2.38 2.43 336,766
06/03/2013 2.33 2.43 2.32 2.42 692,212
05/31/2013 2.38 2.412 2.32 2.33 664,017
05/30/2013 2.39 2.42 2.3 2.41 384,053
05/29/2013 2.45 2.47 2.35 2.37 341,698
05/28/2013 2.49 2.53 2.375 2.47 427,325
05/24/2013 2.47 2.49 2.38 2.45 384,933
05/23/2013 2.45 2.48 2.33 2.47 468,133
05/22/2013 2.49 2.55 2.44 2.45 799,692
05/21/2013 2.49 2.49 2.44 2.48 386,081
05/20/2013 2.4 2.49 2.39 2.49 562,270
05/17/2013 2.35 2.43 2.33 2.43 432,707
05/16/2013 2.36 2.41 2.32 2.35 307,285
05/15/2013 2.37 2.38 2.3 2.38 419,354
05/14/2013 2.32 2.39 2.31 2.39 465,999
05/13/2013 2.27 2.34 2.24 2.34 402,419
05/10/2013 2.42 2.45 2.2301 2.26 854,588
05/09/2013 2.42 2.45 2.3101 2.41 484,343
05/08/2013 2.37 2.44 2.33 2.44 562,319
05/07/2013 2.33 2.41 2.325 2.39 639,958
05/06/2013 2.24 2.34 2.24 2.34 590,911
05/03/2013 2.22 2.25 2.19 2.25 632,046
05/02/2013 2.17 2.18 2.14 2.18 321,803
05/01/2013 2.24 2.24 2.115 2.14 594,755
04/30/2013 2.19 2.25 2.15 2.24 388,851
04/29/2013 2.23 2.23 2.19 2.21 365,234
04/26/2013 2.24 2.249 2.2 2.21 273,189
04/25/2013 2.19 2.25 2.19 2.23 360,863
04/24/2013 2.15 2.22 2.12 2.2 351,692
04/23/2013 2.18 2.18 2.09 2.15 602,310
04/22/2013 2.21 2.2399 2.08 2.14 482,924
04/19/2013 2.21 2.23 2.13 2.2 469,062
04/18/2013 2.06 2.24 2.05 2.23 602,084
04/17/2013 2.11 2.14 1.99 2.05 726,585
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 your brokers before you trade


Want to trade FX?