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)

0.9022 -0.0278 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 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 (%)
May 19, 2025 0.9000 0.9668 0.8750 0.9022 847,900 -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%)
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 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%)
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.