NASDAQ:AREX
Delisted
Approach Resources Inc. Stock Price (Quote)
$0.0070
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0070 | $0.0070 | Friday, 27th May 2022 AREX stock ended at $0.0070. During the day the stock fluctuated 0% from a day low at $0.0070 to a day high of $0.0070. |
| 90 days | $0.0070 | $0.0070 | |
| 52 weeks | $0.0070 | $0.0070 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2018 | $2.24 | $2.25 | $2.22 | $2.23 | 61 417 |
| Aug 17, 2018 | $2.23 | $2.25 | $2.21 | $2.24 | 91 163 |
| Aug 16, 2018 | $2.16 | $2.26 | $2.16 | $2.22 | 225 802 |
| Aug 15, 2018 | $2.23 | $2.24 | $2.07 | $2.15 | 591 491 |
| Aug 14, 2018 | $2.25 | $2.27 | $2.22 | $2.25 | 195 223 |
| Aug 13, 2018 | $2.33 | $2.36 | $2.22 | $2.23 | 170 568 |
| Aug 10, 2018 | $2.34 | $2.37 | $2.31 | $2.34 | 179 399 |
| Aug 09, 2018 | $2.34 | $2.39 | $2.30 | $2.35 | 226 769 |
| Aug 08, 2018 | $2.31 | $2.36 | $2.28 | $2.32 | 339 191 |
| Aug 07, 2018 | $2.43 | $2.47 | $2.32 | $2.33 | 205 153 |
| Aug 06, 2018 | $2.35 | $2.47 | $2.34 | $2.42 | 427 120 |
| Aug 03, 2018 | $2.29 | $2.35 | $2.27 | $2.33 | 256 302 |
| Aug 02, 2018 | $2.21 | $2.34 | $2.16 | $2.30 | 306 151 |
| Aug 01, 2018 | $2.31 | $2.31 | $2.21 | $2.24 | 286 106 |
| Jul 31, 2018 | $2.32 | $2.36 | $2.27 | $2.30 | 187 759 |
| Jul 30, 2018 | $2.27 | $2.37 | $2.25 | $2.32 | 276 803 |
| Jul 27, 2018 | $2.34 | $2.36 | $2.22 | $2.25 | 314 831 |
| Jul 26, 2018 | $2.32 | $2.40 | $2.31 | $2.36 | 172 313 |
| Jul 25, 2018 | $2.36 | $2.37 | $2.29 | $2.34 | 270 441 |
| Jul 24, 2018 | $2.41 | $2.43 | $2.33 | $2.33 | 214 027 |
| Jul 23, 2018 | $2.43 | $2.45 | $2.39 | $2.40 | 128 253 |
| Jul 20, 2018 | $2.47 | $2.48 | $2.42 | $2.43 | 85 786 |
| Jul 19, 2018 | $2.44 | $2.50 | $2.44 | $2.47 | 210 295 |
| Jul 18, 2018 | $2.43 | $2.48 | $2.39 | $2.46 | 199 161 |
| Jul 17, 2018 | $2.44 | $2.51 | $2.41 | $2.44 | 327 309 |
