Skip to main content

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

0.8284 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.8100 0.8400 0.7701 0.8284 614,012 +0.02(+2.27%)
Jun 27, 2025 0.8500 0.8600 0.7950 0.8100 1,102,258 -0.08(-8.90%)
Jun 26, 2025 0.8700 0.9150 0.8130 0.8891 591,862 +0.00(+0.11%)
Jun 25, 2025 0.8600 0.9082 0.8369 0.8881 750,951 +0.04(+4.47%)
Jun 24, 2025 0.8918 0.8999 0.8177 0.8501 822,344 -0.05(-5.44%)
Jun 23, 2025 0.9475 0.9499 0.8432 0.8990 1,063,349 -0.02(-2.29%)
Jun 20, 2025 1.030 1.030 0.8900 0.9201 1,232,294 -0.08(-7.91%)
Jun 18, 2025 0.9700 1.080 0.9143 0.9991 2,027,350 +0.05(+5.80%)
Jun 17, 2025 0.9500 1.050 0.9300 0.9443 1,420,943 -0.01(-0.61%)
Jun 16, 2025 0.9099 1.050 0.9099 0.9501 2,489,096 +0.08(+9.02%)
Jun 13, 2025 0.7700 0.9100 0.7311 0.8715 3,046,574 +0.09(+11.59%)
Jun 12, 2025 0.6914 0.8008 0.6901 0.7810 2,406,658 +0.07(+9.38%)
Jun 11, 2025 0.7700 0.7800 0.6300 0.7140 2,470,725 -0.09(-10.87%)
Jun 10, 2025 0.8500 0.8629 0.7500 0.8011 2,438,095 -0.02(-2.19%)
Jun 09, 2025 0.7000 0.8886 0.6810 0.8190 9,715,240 +0.16(+25.04%)
Jun 06, 2025 0.6750 0.7000 0.6500 0.6550 1,124,783 -0.02(-2.59%)
Jun 05, 2025 0.7200 0.7600 0.6600 0.6724 1,660,625 -0.02(-2.55%)
Jun 04, 2025 0.7500 0.7689 0.6831 0.6900 1,733,818 -0.06(-7.38%)
Jun 03, 2025 0.7490 0.7900 0.6800 0.7450 1,700,614 +0.01(+0.96%)
Jun 02, 2025 0.6890 0.8835 0.6890 0.7379 7,018,266 +0.10(+15.60%)
May 30, 2025 0.6780 0.6978 0.6359 0.6383 1,365,719 -0.03(-4.72%)
May 29, 2025 0.6500 0.6899 0.6136 0.6699 1,057,043 +0.02(+3.06%)
May 28, 2025 0.7200 0.7499 0.6500 0.6500 799,719 -0.05(-7.59%)
May 27, 2025 0.6940 0.7239 0.6803 0.7034 777,575 +0.04(+6.09%)
May 23, 2025 0.7000 0.7567 0.6460 0.6630 1,763,011 -0.04(-5.27%)
May 22, 2025 0.7871 0.8000 0.6800 0.6999 1,970,752 -0.10(-12.52%)
May 21, 2025 0.8500 0.8890 0.7919 0.8001 893,029 -0.09(-9.92%)
May 20, 2025 0.8600 0.9200 0.8245 0.8882 764,152 -0.01(-1.55%)
May 19, 2025 0.9000 0.9668 0.8750 0.9022 851,823 -0.03(-3.09%)
May 16, 2025 0.9200 0.9600 0.8875 0.9310 497,622 +0.02(+2.45%)
May 15, 2025 0.8850 0.9395 0.8850 0.9087 310,173 +0.01(+0.97%)
May 14, 2025 0.9100 0.9500 0.8511 0.9000 957,911 +0.02(+2.39%)
May 13, 2025 0.8000 0.9200 0.7900 0.8790 744,184 +0.04(+5.28%)
May 12, 2025 0.7800 0.8798 0.7800 0.8349 972,262 -0.01(-1.28%)
May 09, 2025 0.8400 0.9000 0.8133 0.8457 561,618 +0.01(+0.86%)
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%)
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.