Skip to main content

American Resources Corp (NQ: AREC )

1.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.440 1.590 1.440 1.590 348,206 +0.19(+13.57%)
Feb 29, 2024 1.420 1.440 1.390 1.400 61,782 -0.04(-2.78%)
Feb 28, 2024 1.410 1.460 1.400 1.440 212,884 +0.04(+2.86%)
Feb 27, 2024 1.370 1.410 1.364 1.400 90,508 +0.04(+2.94%)
Feb 26, 2024 1.320 1.360 1.315 1.360 59,388 +0.04(+3.03%)
Feb 23, 2024 1.310 1.330 1.290 1.320 92,492 +0.02(+1.54%)
Feb 22, 2024 1.350 1.364 1.290 1.300 155,962 -0.01(-0.76%)
Feb 21, 2024 1.380 1.395 1.310 1.310 187,106 -0.10(-7.09%)
Feb 20, 2024 1.450 1.450 1.370 1.410 104,560 -0.03(-2.08%)
Feb 16, 2024 1.420 1.440 1.390 1.440 65,691 +0.03(+2.13%)
Feb 15, 2024 1.420 1.453 1.390 1.410 151,570 +0.00(+0.00%)
Feb 14, 2024 1.350 1.470 1.320 1.410 397,716 +0.07(+5.22%)
Feb 13, 2024 1.380 1.380 1.300 1.340 267,013 -0.01(-0.74%)
Feb 12, 2024 1.300 1.380 1.290 1.350 229,904 +0.04(+3.05%)
Feb 09, 2024 1.290 1.330 1.290 1.310 111,616 +0.02(+1.55%)
Feb 08, 2024 1.340 1.350 1.270 1.290 86,870 -0.02(-1.53%)
Feb 07, 2024 1.330 1.350 1.290 1.310 118,161 -0.03(-2.24%)
Feb 06, 2024 1.300 1.350 1.300 1.340 133,059 +0.06(+4.69%)
Feb 05, 2024 1.340 1.350 1.260 1.280 337,997 -0.07(-5.19%)
Feb 02, 2024 1.350 1.370 1.270 1.350 269,657 -0.01(-1.10%)
Feb 01, 2024 1.400 1.420 1.360 1.365 131,978 +0.01(+1.11%)
Jan 31, 2024 1.420 1.448 1.345 1.350 300,932 -0.08(-5.59%)
Jan 30, 2024 1.460 1.460 1.410 1.430 106,159 -0.03(-2.05%)
Jan 29, 2024 1.440 1.480 1.412 1.460 133,653 -0.02(-1.35%)
Jan 26, 2024 1.470 1.490 1.420 1.480 131,838 +0.00(+0.00%)
Jan 25, 2024 1.450 1.480 1.380 1.480 362,033 +0.03(+2.07%)
Jan 24, 2024 1.460 1.470 1.430 1.450 167,268 -0.02(-1.36%)
Jan 23, 2024 1.480 1.500 1.420 1.470 557,581 -0.03(-2.00%)
Jan 22, 2024 1.470 1.520 1.420 1.500 203,685 +0.01(+1.01%)
Jan 19, 2024 1.440 1.500 1.422 1.485 115,008 +0.02(+1.02%)
Jan 18, 2024 1.470 1.470 1.430 1.470 112,082 -0.02(-1.34%)
Jan 17, 2024 1.450 1.510 1.400 1.490 347,604 +0.03(+2.05%)
Jan 16, 2024 1.510 1.520 1.420 1.460 247,308 -0.07(-4.58%)
Jan 12, 2024 1.560 1.570 1.500 1.530 161,432 -0.03(-1.92%)
Jan 11, 2024 1.530 1.560 1.445 1.560 242,828 +0.01(+0.65%)
Jan 10, 2024 1.560 1.600 1.510 1.550 189,694 -0.03(-1.90%)
Jan 09, 2024 1.590 1.605 1.520 1.580 212,417 -0.03(-1.86%)
Jan 08, 2024 1.600 1.615 1.520 1.610 239,053 +0.00(+0.00%)
Jan 05, 2024 1.640 1.710 1.610 1.610 301,230 -0.04(-2.42%)
Jan 04, 2024 1.520 1.650 1.520 1.650 483,806 +0.13(+8.55%)
Jan 03, 2024 1.540 1.540 1.470 1.520 223,632 -0.01(-0.65%)
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.