Skip to main content

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

0.8831 +0.0431 (+5.13%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 0.8800 0.8891 0.8106 0.8385 949,088 -0.02(-2.04%)
May 07, 2025 0.7500 0.8700 0.7300 0.8560 2,643,035 +0.10(+13.72%)
May 06, 2025 0.7600 0.7700 0.7200 0.7527 1,193,354 -0.02(-2.45%)
May 05, 2025 0.8300 0.8349 0.7639 0.7716 1,361,071 -0.06(-7.07%)
May 02, 2025 0.9100 0.9150 0.8206 0.8303 1,343,998 -0.08(-8.76%)
May 01, 2025 0.9500 0.9590 0.9000 0.9100 1,444,881 -0.06(-6.22%)
Apr 30, 2025 0.9800 1.010 0.9310 0.9704 1,241,853 -0.04(-3.92%)
Apr 29, 2025 0.9800 1.080 0.8964 1.010 2,662,473 +0.02(+1.98%)
Apr 28, 2025 1.030 1.069 0.9702 0.9904 1,331,685 -0.05(-4.77%)
Apr 25, 2025 1.160 1.177 1.020 1.040 3,060,634 -0.16(-13.33%)
Apr 24, 2025 1.170 1.300 1.120 1.200 5,811,535 +0.10(+9.09%)
Apr 23, 2025 0.9900 1.130 0.9368 1.100 5,598,916 -0.04(-3.51%)
Apr 22, 2025 1.230 1.250 0.9911 1.140 6,359,000 -0.09(-7.32%)
Apr 21, 2025 1.380 1.420 1.080 1.230 15,439,640 -0.06(-4.65%)
Apr 17, 2025 1.250 1.680 1.140 1.290 65,718,856 +0.18(+16.22%)
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 896,112 +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 +0.02(+4.75%)
Apr 04, 2025 0.4600 0.4649 0.3840 0.4080 8,153,753 -0.01(-1.69%)
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 829,753 -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%)
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 Of Service.