Approach Resources Inc. Historical Data - AREX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Approach Resources Inc. AREX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0317 -9.38% 0.3061 0.327819 0.30 0.3255 0.3378 17:58:20
more quote information »

AREX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.2180.430.210.3249462k4M1M0.088140.41%
1 Month0.280.490.20.2808249k4M1M0.02619.32%
3 Months0.36650.540.20.319991k4M773k-0.0604-16.48%
6 Months0.911.30.20.457953k4M557k-0.6039-66.36%
1 Year2.592.650.20.937953k4M409k-2.2839-88.18%
3 Years2.394.350.22.508953k5M697k-2.0839-87.19%
5 Years22.8723.070.24.82226k6M825k-22.5639-98.66%

AREX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
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
Jun 14 20190.2177-0.0114-4.98%0.210.2339840,138
Jun 13 20190.2291-0.001-0.43%0.220.2499753,159
Jun 12 20190.2301-0.0126-5.19%0.210.2492518,728
Jun 11 20190.2427-0.0019-0.78%0.2270.2531380,482
Jun 10 20190.2446+0.0052+2.17%0.23940.2554516,527
Jun 07 20190.2394-0.0008-0.33%0.23940.2745852,258
Jun 06 20190.2402+0.0091+3.94%0.230.281,036,643
Jun 05 20190.2311-0.053-18.66%0.2310.28661,123
Jun 04 20190.2841-0.0099-3.37%0.2630.392,590,075
Jun 03 20190.294+0.0828+39.20%0.20150.494,079,463
May 31 20190.2112-0.0159-7.00%0.200.2326488,287
May 30 20190.2271+0.0032+1.43%0.2050.24358,257
May 29 20190.2239+0.0035+1.59%0.220.242249,454
May 28 20190.2204-0.0296-11.84%0.220.29638,994
May 24 20190.25-0.0025-0.99%0.23510.255202,960
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.