Skip to main content

American Resources Corp (NQ: AREC )

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.480 1.555 1.430 1.460 316,048 +0.03(+2.10%)
Apr 30, 2024 1.470 1.470 1.380 1.430 253,296 -0.04(-2.72%)
Apr 29, 2024 1.540 1.550 1.416 1.470 213,081 -0.08(-5.16%)
Apr 26, 2024 1.450 1.585 1.445 1.550 578,686 +0.11(+7.64%)
Apr 25, 2024 1.440 1.440 1.400 1.440 186,772 +0.02(+1.41%)
Apr 24, 2024 1.390 1.440 1.350 1.420 303,133 +0.06(+4.41%)
Apr 23, 2024 1.290 1.390 1.280 1.360 326,925 +0.08(+6.25%)
Apr 22, 2024 1.350 1.390 1.240 1.280 445,414 -0.07(-5.19%)
Apr 19, 2024 1.360 1.410 1.345 1.350 243,157 -0.04(-2.88%)
Apr 18, 2024 1.360 1.410 1.340 1.390 115,125 +0.03(+2.21%)
Apr 17, 2024 1.400 1.400 1.360 1.360 35,433 -0.02(-1.45%)
Apr 16, 2024 1.370 1.410 1.360 1.380 107,266 +0.00(+0.00%)
Apr 15, 2024 1.410 1.420 1.370 1.380 169,926 -0.01(-0.72%)
Apr 12, 2024 1.400 1.410 1.370 1.390 89,214 +0.00(+0.00%)
Apr 11, 2024 1.350 1.420 1.350 1.390 124,320 +0.04(+2.96%)
Apr 10, 2024 1.400 1.410 1.340 1.350 134,566 -0.06(-4.26%)
Apr 09, 2024 1.360 1.420 1.340 1.410 256,487 +0.04(+2.92%)
Apr 08, 2024 1.410 1.440 1.330 1.370 159,679 -0.03(-2.14%)
Apr 05, 2024 1.380 1.420 1.370 1.400 142,384 +0.03(+2.19%)
Apr 04, 2024 1.400 1.450 1.360 1.370 269,034 +0.04(+2.62%)
Apr 03, 2024 1.350 1.390 1.330 1.335 110,669 +0.00(+0.38%)
Apr 02, 2024 1.350 1.397 1.310 1.330 168,538 -0.01(-0.75%)
Apr 01, 2024 1.420 1.420 1.330 1.340 627,753 -0.07(-4.96%)
Mar 28, 2024 1.490 1.450 1.390 1.410 499,579 -0.04(-2.76%)
Mar 27, 2024 1.360 1.470 1.360 1.450 153,140 +0.10(+7.41%)
Mar 26, 2024 1.400 1.450 1.350 1.350 210,469 -0.05(-3.57%)
Mar 25, 2024 1.480 1.500 1.390 1.400 211,968 -0.08(-5.41%)
Mar 22, 2024 1.510 1.520 1.450 1.480 231,334 -0.05(-3.27%)
Mar 21, 2024 1.580 1.600 1.480 1.530 263,069 -0.04(-2.55%)
Mar 20, 2024 1.670 1.670 1.480 1.570 194,515 -0.12(-7.10%)
Mar 19, 2024 1.780 1.780 1.680 1.690 406,393 -0.09(-5.06%)
Mar 18, 2024 1.690 1.780 1.640 1.780 452,765 +0.14(+8.54%)
Mar 15, 2024 1.640 1.650 1.600 1.640 202,385 +0.00(+0.00%)
Mar 14, 2024 1.590 1.700 1.570 1.640 126,536 +0.04(+2.50%)
Mar 13, 2024 1.580 1.650 1.580 1.600 123,795 +0.02(+1.27%)
Mar 12, 2024 1.630 1.630 1.570 1.580 117,281 -0.07(-4.24%)
Mar 11, 2024 1.670 1.710 1.600 1.650 102,367 +0.00(+0.00%)
Mar 08, 2024 1.700 1.720 1.640 1.650 144,939 -0.01(-0.60%)
Mar 07, 2024 1.640 1.750 1.570 1.660 328,284 +0.04(+2.47%)
Mar 06, 2024 1.600 1.630 1.540 1.620 111,770 +0.02(+1.25%)
Mar 05, 2024 1.540 1.690 1.540 1.600 390,810 +0.05(+3.23%)
Mar 04, 2024 1.620 1.650 1.500 1.550 306,806 -0.04(-2.52%)
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.