Approach Resources Inc. Historical Data - AREX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Approach Resources Inc. AREX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.004963 1.71% 0.294963 0.30 0.29 0.292 0.29 14:36:53
more quote information »

AREX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.29370.340.260.2958719k0.0012630.43%
1 Month0.22650.450.2250.32361M0.06846330.23%
3 Months0.40.490.20.2990853k-0.105037-26.26%
6 Months1.041.130.20.3983665k-0.745037-71.64%
1 Year2.442.510.20.7733455k-2.145037-87.91%
3 Years24.350.22.4486705k-1.705037-85.25%
5 Years21.1623.070.24.5738831k-20.865037-98.61%

AREX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 16 20190.292-0.0082-2.73%0.2850.30307,843
Jul 15 20190.3002-0.0161-5.09%0.2850.3398379,254
Jul 12 20190.3163-0.0137-4.15%0.3050.3399667,093
Jul 11 20190.33+0.0699+26.87%0.28010.341,042,096
Jul 10 20190.2601-0.0339-11.53%0.260.341,200,939
Jul 09 20190.294-0.0205-6.52%0.290.3495631,174
Jul 08 20190.3145-0.005-1.56%0.31010.341,265,031
Jul 05 20190.3195+0.0455+16.61%0.2651360.36362,690,478
Jul 03 20190.274+0.0118+4.50%0.2550.2764448,591
Jul 02 20190.2622-0.0126-4.59%0.2560.28773,829
Jul 01 20190.2748-0.0152-5.24%0.2680.30958,560
Jun 28 20190.29-0.0138-4.54%0.2740.345,064,127
Jun 27 20190.3038-0.0795-20.74%0.30380.391,167,052
Jun 26 20190.3833-0.0057-1.47%0.340.441,824,545
Jun 25 20190.389+0.0841+27.58%0.3060.452,986,554
Jun 24 20190.3049-0.045-12.86%0.300.327819534,437
Jun 21 20190.3499-0.005-1.41%0.30250.391,135,991
Jun 20 20190.3549+0.0849+31.44%0.270.433,859,962
Jun 19 20190.27+0.0417+18.27%0.2250.278915,217
Jun 18 20190.2283+0.0083+3.77%0.210.2399529,946
Jun 17 20190.22+0.0023+1.06%0.210.23462,115
See More Historical Prices »
Your Recent History
NASDAQ
AREX
Approach R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190717 18:54:39