Skip to main content

American Resources Corp (NQ: AREC )

0.6575 -0.0172 (-2.55%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.7300 0.7500 0.6698 0.6747 703,743 -0.01(-1.76%)
Jul 15, 2024 0.7893 0.8167 0.6620 0.6868 1,027,207 -0.09(-11.55%)
Jul 12, 2024 0.7300 0.8101 0.6961 0.7765 686,064 +0.08(+12.29%)
Jul 11, 2024 0.7800 0.8000 0.6800 0.6915 580,344 -0.07(-9.01%)
Jul 10, 2024 0.8200 0.8400 0.7200 0.7600 360,613 -0.07(-8.43%)
Jul 09, 2024 0.6400 0.8300 0.6271 0.8300 852,119 +0.20(+31.75%)
Jul 08, 2024 0.6352 0.6400 0.6023 0.6300 149,709 -0.01(-1.36%)
Jul 05, 2024 0.6600 0.6600 0.6146 0.6387 318,521 -0.02(-2.50%)
Jul 03, 2024 0.7100 0.7130 0.6201 0.6551 293,867 -0.06(-8.12%)
Jul 02, 2024 0.6906 0.7600 0.6800 0.7130 200,133 -0.03(-4.23%)
Jul 01, 2024 0.7850 0.8498 0.7011 0.7445 2,142,229 +0.01(+1.82%)
Jun 28, 2024 0.6900 0.7500 0.6709 0.7312 345,573 +0.04(+6.12%)
Jun 27, 2024 0.7100 0.7379 0.6700 0.6890 438,449 -0.02(-2.41%)
Jun 26, 2024 0.7495 0.7499 0.7020 0.7060 106,512 -0.04(-5.88%)
Jun 25, 2024 0.8000 0.8122 0.7200 0.7501 255,253 -0.04(-5.18%)
Jun 24, 2024 0.7400 0.8000 0.6514 0.7911 642,279 +0.06(+8.47%)
Jun 21, 2024 0.8400 0.8400 0.7000 0.7293 553,095 -0.10(-11.92%)
Jun 20, 2024 0.8400 0.8400 0.8000 0.8280 308,431 -0.02(-1.78%)
Jun 18, 2024 0.8400 0.8570 0.8201 0.8430 298,946 -0.00(-0.40%)
Jun 17, 2024 0.9000 0.9399 0.8300 0.8464 480,969 -0.04(-4.96%)
Jun 14, 2024 0.8500 1.150 0.8014 0.8906 6,172,449 +0.15(+20.35%)
Jun 13, 2024 1.000 1.007 0.5914 0.7400 1,893,471 -0.26(-26.00%)
Jun 12, 2024 1.110 1.120 1.000 1.000 480,440 -0.11(-9.91%)
Jun 11, 2024 1.100 1.130 1.100 1.110 163,933 +0.01(+0.91%)
Jun 10, 2024 1.140 1.160 1.100 1.100 297,649 -0.05(-4.35%)
Jun 07, 2024 1.150 1.170 1.140 1.150 141,433 +0.00(+0.00%)
Jun 06, 2024 1.180 1.180 1.140 1.150 115,532 -0.02(-1.71%)
Jun 05, 2024 1.170 1.190 1.160 1.170 78,720 -0.01(-0.85%)
Jun 04, 2024 1.170 1.180 1.160 1.180 133,531 +0.00(+0.00%)
Jun 03, 2024 1.190 1.230 1.150 1.180 211,584 +0.03(+2.61%)
May 31, 2024 1.200 1.210 1.150 1.150 230,516 -0.01(-0.86%)
May 30, 2024 1.270 1.270 1.110 1.160 589,500 -0.09(-7.20%)
May 29, 2024 1.240 1.260 1.240 1.250 85,478 -0.01(-0.79%)
May 28, 2024 1.280 1.280 1.230 1.260 163,954 +0.01(+0.40%)
May 24, 2024 1.250 1.268 1.240 1.255 190,267 -0.01(-0.40%)
May 23, 2024 1.290 1.300 1.240 1.260 218,309 -0.02(-1.56%)
May 22, 2024 1.280 1.300 1.260 1.280 134,505 +0.00(+0.00%)
May 21, 2024 1.300 1.300 1.250 1.280 204,024 +0.02(+1.19%)
May 20, 2024 1.260 1.310 1.260 1.265 217,284 -0.04(-2.69%)
May 17, 2024 1.310 1.340 1.270 1.300 212,246 -0.01(-0.76%)
May 16, 2024 1.340 1.360 1.300 1.310 193,576 -0.02(-1.50%)
May 15, 2024 1.330 1.340 1.320 1.330 160,586 +0.00(+0.00%)
May 14, 2024 1.330 1.350 1.320 1.330 203,940 +0.01(+0.76%)
May 13, 2024 1.300 1.340 1.290 1.320 284,951 +0.03(+2.33%)
May 10, 2024 1.330 1.400 1.260 1.290 273,834 -0.02(-1.90%)
May 09, 2024 1.310 1.330 1.270 1.315 207,610 +0.04(+3.54%)
May 08, 2024 1.250 1.320 1.240 1.270 216,108 +0.03(+2.42%)
May 07, 2024 1.330 1.360 1.230 1.240 738,314 -0.06(-4.62%)
May 06, 2024 1.420 1.440 1.300 1.300 488,269 -0.10(-7.14%)
May 03, 2024 1.530 1.560 1.390 1.400 398,152 -0.12(-7.89%)
May 02, 2024 1.500 1.540 1.480 1.520 114,460 +0.06(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.