Quantcast
AREX

Historical Stock Prices

$0.28
*  
0.01
3.45%
Get AREX Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 0.3 0.3 0.28 0.28 336,753
07/18/2019 0.295 0.31 0.28 0.29 241,734
07/17/2019 0.292 0.3 0.29 0.297 267,723
07/16/2019 0.285 0.3 0.285 0.29 310,465
07/15/2019 0.32 0.32 0.285 0.295 386,447
07/12/2019 0.329 0.33 0.305 0.31 672,905
07/11/2019 0.34 0.34 0.3 0.33 1,045,764
07/10/2019 0.2937 0.34 0.26 0.2601 1,239,380
07/09/2019 0.311 0.319 0.29 0.29 674,269
07/08/2019 0.325 0.325 0.3101 0.312 1,636,944
07/05/2019 0.27 0.3636 0.2651 0.328 2,696,759
07/03/2019 0.265 0.2764 0.255 0.265 454,891
07/02/2019 0.2754 0.28 0.256 0.262 781,448
07/01/2019 0.2947 0.295 0.2644 0.2644 963,577
06/28/2019 0.33 0.34 0.274 0.29 5,086,696
06/27/2019 0.3799 0.39 0.3038 0.3038 1,204,502
06/26/2019 0.4097 0.44 0.34 0.36 1,833,498
06/25/2019 0.316 0.45 0.306 0.3614 2,990,009
06/24/2019 0.3255 0.3278 0.3 0.3061 538,601
06/21/2019 0.37 0.3798 0.3025 0.3378 1,141,591
06/20/2019 0.3 0.43 0.2803 0.36 3,891,668
06/19/2019 0.2265 0.278 0.225 0.267 917,348
06/18/2019 0.225 0.2399 0.21 0.2265 529,946
06/17/2019 0.218 0.23 0.21 0.2279 469,262
06/14/2019 0.2311 0.2339 0.21 0.2177 842,064
06/13/2019 0.226 0.2499 0.22 0.2283 765,130
06/12/2019 0.2386 0.2492 0.21 0.2301 521,486
06/11/2019 0.2405 0.2531 0.227 0.24 383,571
06/10/2019 0.2554 0.2554 0.2394 0.2435 517,073
06/07/2019 0.2402 0.2745 0.2394 0.2395 907,715
06/06/2019 0.24 0.28 0.23 0.2394 1,039,269
06/05/2019 0.28 0.28 0.231 0.2311 661,816
06/04/2019 0.324 0.39 0.263 0.2841 2,603,373
06/03/2019 0.2169 0.49 0.2015 0.2962 4,210,177
05/31/2019 0.214 0.2326 0.2 0.2138 488,331
05/30/2019 0.2343 0.24 0.205 0.2333 358,822
05/29/2019 0.242 0.242 0.22 0.2239 251,823
05/28/2019 0.28 0.28 0.22 0.2204 678,745
05/24/2019 0.255 0.255 0.2351 0.2468 207,410
05/23/2019 0.2568 0.26 0.25 0.2516 92,730
05/22/2019 0.259 0.27 0.25 0.2545 205,897
05/21/2019 0.2559 0.27 0.251 0.2585 161,491
05/20/2019 0.2682 0.2783 0.251 0.2598 334,061
05/17/2019 0.27 0.285 0.26 0.2605 131,761
05/16/2019 0.2896 0.29 0.25 0.2614 206,924
05/15/2019 0.2566 0.285 0.2566 0.2801 483,035
05/14/2019 0.2536 0.27 0.24 0.2553 320,798
05/13/2019 0.27 0.29 0.232 0.25 381,937
05/10/2019 0.2987 0.2987 0.26 0.27 745,565
05/09/2019 0.2932 0.3 0.29 0.2919 463,176
05/08/2019 0.2816 0.295 0.27 0.2929 362,980
05/07/2019 0.2941 0.2949 0.2722 0.2813 489,390
05/06/2019 0.2935 0.3 0.28 0.2828 740,062
05/03/2019 0.3247 0.3341 0.28 0.3098 2,525,373
05/02/2019 0.3477 0.36 0.31 0.3181 463,723
05/01/2019 0.36 0.3629 0.33 0.35 494,433
04/30/2019 0.3771 0.378 0.33 0.3418 469,061
04/29/2019 0.3716 0.388 0.3531 0.366 290,185
04/26/2019 0.38 0.392 0.352 0.3657 674,508
04/25/2019 0.39 0.4098 0.371 0.3825 242,058
04/24/2019 0.4 0.415 0.39 0.3938 505,916
04/23/2019 0.38 0.409 0.36 0.4014 1,558,290
04/22/2019 0.37 0.4 0.37 0.3797 539,034
*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?



Smart Portfolio