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 25, 2016 | $2.86 | $3.05 | $2.75 | $2.90 | 1 793 000 |
| Aug 24, 2016 | $2.76 | $2.90 | $2.72 | $2.84 | 815 400 |
| Aug 23, 2016 | $2.53 | $2.97 | $2.51 | $2.79 | 1 367 600 |
| Aug 22, 2016 | $2.68 | $2.73 | $2.50 | $2.58 | 936 600 |
| Aug 19, 2016 | $2.95 | $3.00 | $2.72 | $2.77 | 1 294 700 |
| Aug 18, 2016 | $2.75 | $3.22 | $2.74 | $2.94 | 3 089 100 |
| Aug 17, 2016 | $2.60 | $2.73 | $2.42 | $2.70 | 1 505 400 |
| Aug 16, 2016 | $2.46 | $2.79 | $2.40 | $2.61 | 1 841 100 |
| Aug 15, 2016 | $2.50 | $2.55 | $2.25 | $2.48 | 2 045 200 |
| Aug 12, 2016 | $1.91 | $2.50 | $1.74 | $2.45 | 4 367 300 |
| Aug 11, 2016 | $1.68 | $1.98 | $1.68 | $1.91 | 934 100 |
| Aug 10, 2016 | $1.79 | $1.84 | $1.68 | $1.68 | 535 300 |
| Aug 09, 2016 | $1.90 | $1.93 | $1.76 | $1.81 | 466 400 |
| Aug 08, 2016 | $1.86 | $2.04 | $1.82 | $1.84 | 900 300 |
| Aug 05, 2016 | $1.70 | $1.80 | $1.67 | $1.80 | 696 800 |
| Aug 04, 2016 | $1.50 | $1.71 | $1.50 | $1.70 | 734 500 |
| Aug 03, 2016 | $1.41 | $1.57 | $1.35 | $1.49 | 1 074 800 |
| Aug 02, 2016 | $1.58 | $1.61 | $1.38 | $1.43 | 643 000 |
| Aug 01, 2016 | $1.66 | $1.67 | $1.53 | $1.53 | 409 800 |
| Jul 29, 2016 | $1.68 | $1.74 | $1.60 | $1.66 | 668 700 |
| Jul 28, 2016 | $1.64 | $1.73 | $1.60 | $1.67 | 375 000 |
| Jul 27, 2016 | $1.76 | $1.79 | $1.63 | $1.63 | 363 300 |
| Jul 26, 2016 | $1.65 | $1.73 | $1.59 | $1.72 | 594 200 |
| Jul 25, 2016 | $1.81 | $1.85 | $1.62 | $1.66 | 819 600 |
| Jul 22, 2016 | $1.89 | $1.90 | $1.80 | $1.84 | 404 500 |
