Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Resources Corporation - Class A Common Stock (NQ:AREC)

1.371 +0.261 (+23.50%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2025 0.6100 1.250 0.6000 1.110 69,234,080 +0.50(+83.44%)
Apr 15, 2025 0.6100 0.7077 0.5600 0.6051 6,854,737 -0.03(-4.69%)
Apr 14, 2025 0.5995 0.9160 0.5404 0.6349 105,522,664 +0.15(+32.00%)
Apr 11, 2025 0.4886 0.5024 0.4800 0.4810 346,262 +0.00(+0.75%)
Apr 10, 2025 0.4884 0.4974 0.4672 0.4774 400,393 +0.00(+0.32%)
Apr 09, 2025 0.4250 0.4800 0.4149 0.4759 895,290 +0.07(+18.00%)
Apr 08, 2025 0.4400 0.4599 0.4004 0.4033 1,120,290 -0.02(-5.64%)
Apr 07, 2025 0.3970 0.4429 0.3800 0.4274 999,876 +0.03(+7.87%)
Apr 04, 2025 0.4600 0.4649 0.3840 0.3962 8,153,753 -0.02(-4.53%)
Apr 03, 2025 0.4415 0.4453 0.4050 0.4150 517,270 -0.03(-6.34%)
Apr 02, 2025 0.4400 0.4504 0.4301 0.4431 346,070 +0.01(+1.79%)
Apr 01, 2025 0.4700 0.4750 0.4206 0.4353 570,146 -0.03(-6.83%)
Mar 31, 2025 0.4700 0.4831 0.4400 0.4672 511,498 -0.02(-4.65%)
Mar 28, 2025 0.5186 0.5584 0.4707 0.4900 885,346 -0.04(-7.55%)
Mar 27, 2025 0.5383 0.5523 0.5141 0.5300 572,323 -0.02(-3.65%)
Mar 26, 2025 0.5862 0.5921 0.5101 0.5501 829,653 -0.04(-7.11%)
Mar 25, 2025 0.6200 0.6300 0.5500 0.5922 1,301,522 -0.03(-5.00%)
Mar 24, 2025 0.5000 0.6238 0.4975 0.6234 2,495,881 +0.12(+24.68%)
Mar 21, 2025 0.5198 0.6494 0.4653 0.5000 10,006,711 +0.06(+13.12%)
Mar 20, 2025 0.4600 0.4658 0.4333 0.4420 618,344 -0.02(-3.56%)
Mar 19, 2025 0.4884 0.4884 0.4524 0.4583 191,655 -0.02(-3.88%)
Mar 18, 2025 0.4900 0.4950 0.4700 0.4768 242,767 -0.01(-1.53%)
Mar 17, 2025 0.4800 0.4902 0.4601 0.4842 334,088 +0.00(+0.88%)
Mar 14, 2025 0.4700 0.4900 0.4600 0.4800 407,362 +0.02(+3.67%)
Mar 13, 2025 0.4900 0.4921 0.4552 0.4630 737,450 -0.03(-5.53%)
Mar 12, 2025 0.5100 0.5200 0.4851 0.4901 516,563 -0.02(-3.43%)
Mar 11, 2025 0.4900 0.5600 0.4671 0.5075 856,189 +0.02(+5.18%)
Mar 10, 2025 0.5600 0.5600 0.4700 0.4825 1,468,298 -0.07(-13.14%)
Mar 07, 2025 0.5963 0.5963 0.5451 0.5555 701,233 -0.05(-7.92%)
Mar 06, 2025 0.6126 0.6289 0.5800 0.6033 604,362 -0.02(-2.69%)
Mar 05, 2025 0.6700 0.6799 0.5806 0.6200 1,694,001 -0.03(-4.94%)
Mar 04, 2025 0.6278 0.6778 0.6001 0.6522 1,286,681 +0.02(+2.95%)
Mar 03, 2025 0.6300 0.6919 0.5770 0.6335 2,279,475 -0.01(-1.48%)
Feb 28, 2025 0.6000 0.7310 0.6000 0.6430 15,208,047 +0.07(+12.81%)
Feb 27, 2025 0.5864 0.7800 0.4570 0.5700 13,074,290 +0.04(+7.49%)
Feb 26, 2025 0.5640 0.5900 0.5201 0.5303 254,053 +0.03(+5.20%)
Feb 25, 2025 0.5559 0.5640 0.5000 0.5041 309,546 -0.04(-7.98%)
Feb 24, 2025 0.5612 0.5710 0.5100 0.5478 562,134 +0.01(+2.11%)
Feb 21, 2025 0.5900 0.5999 0.5348 0.5365 243,240 -0.04(-6.58%)
Feb 20, 2025 0.5880 0.5900 0.5610 0.5743 218,473 -0.01(-2.25%)
Feb 19, 2025 0.6380 0.6380 0.5800 0.5875 223,917 -0.02(-2.72%)
Feb 18, 2025 0.6200 0.6299 0.6007 0.6039 184,820 -0.02(-2.61%)
Feb 14, 2025 0.6600 0.6600 0.6200 0.6201 256,324 -0.02(-3.15%)
Feb 13, 2025 0.6500 0.6500 0.6230 0.6403 204,507 +0.01(+2.02%)
Feb 12, 2025 0.6300 0.6550 0.6100 0.6276 249,390 -0.01(-1.51%)
Feb 11, 2025 0.6600 0.6607 0.6307 0.6372 206,309 -0.03(-4.19%)
Feb 10, 2025 0.6900 0.7400 0.6558 0.6651 509,959 -0.02(-2.85%)
Feb 07, 2025 0.6300 0.7100 0.6100 0.6846 800,587 +0.06(+10.42%)
Feb 06, 2025 0.6600 0.6677 0.6000 0.6200 386,449 -0.04(-5.55%)
Feb 05, 2025 0.6651 0.6704 0.6502 0.6564 395,480 -0.01(-1.25%)
Feb 04, 2025 0.6800 0.6855 0.6449 0.6647 431,442 -0.02(-2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.