Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Resources Corp (NQ: AREC )

1.420 +0.060 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 (%)
Jan 31, 2023 1.540 1.620 1.500 1.550 270,607 +0.01(+0.65%)
Jan 30, 2023 1.680 1.680 1.510 1.540 256,642 -0.13(-7.78%)
Jan 27, 2023 1.750 1.750 1.610 1.670 416,214 -0.08(-4.57%)
Jan 26, 2023 1.770 1.770 1.645 1.750 738,191 +0.06(+3.55%)
Jan 25, 2023 1.550 1.710 1.500 1.690 588,113 +0.14(+9.03%)
Jan 24, 2023 1.510 1.560 1.440 1.550 302,678 +0.09(+6.16%)
Jan 23, 2023 1.520 1.530 1.409 1.460 448,954 -0.04(-2.67%)
Jan 20, 2023 1.490 1.530 1.460 1.500 242,967 +0.04(+2.74%)
Jan 19, 2023 1.510 1.510 1.450 1.460 168,488 -0.05(-3.31%)
Jan 18, 2023 1.640 1.640 1.480 1.510 303,405 -0.08(-5.03%)
Jan 17, 2023 1.580 1.640 1.540 1.590 204,368 +0.01(+0.63%)
Jan 13, 2023 1.530 1.600 1.460 1.580 349,214 +0.04(+2.60%)
Jan 12, 2023 1.460 1.545 1.430 1.540 184,415 +0.08(+5.48%)
Jan 11, 2023 1.460 1.570 1.408 1.460 372,613 +0.02(+1.39%)
Jan 10, 2023 1.370 1.480 1.340 1.440 212,615 +0.09(+6.67%)
Jan 09, 2023 1.350 1.400 1.340 1.350 182,401 +0.01(+0.75%)
Jan 06, 2023 1.270 1.360 1.260 1.340 342,235 +0.10(+8.06%)
Jan 05, 2023 1.230 1.260 1.210 1.240 148,896 +0.01(+0.81%)
Jan 04, 2023 1.250 1.260 1.190 1.230 322,544 +0.00(+0.00%)
Jan 03, 2023 1.340 1.390 1.210 1.230 255,257 -0.09(-6.82%)
Dec 30, 2022 1.230 1.330 1.210 1.320 355,706 +0.10(+8.20%)
Dec 29, 2022 1.160 1.260 1.150 1.220 305,670 +0.06(+5.17%)
Dec 28, 2022 1.180 1.250 1.150 1.160 377,501 -0.04(-3.33%)
Dec 27, 2022 1.280 1.320 1.200 1.200 196,550 -0.09(-6.98%)
Dec 23, 2022 1.210 1.300 1.210 1.290 220,467 +0.08(+6.61%)
Dec 22, 2022 1.290 1.290 1.180 1.210 196,930 -0.08(-6.20%)
Dec 21, 2022 1.270 1.320 1.220 1.290 322,766 +0.08(+6.61%)
Dec 20, 2022 1.180 1.250 1.160 1.210 216,186 +0.03(+2.54%)
Dec 19, 2022 1.220 1.260 1.170 1.180 274,049 -0.04(-3.28%)
Dec 16, 2022 1.210 1.260 1.160 1.220 619,133 -0.01(-0.81%)
Dec 15, 2022 1.320 1.340 1.220 1.230 391,183 -0.12(-8.89%)
Dec 14, 2022 1.460 1.490 1.350 1.350 372,700 -0.12(-8.16%)
Dec 13, 2022 1.470 1.500 1.410 1.470 335,242 +0.06(+4.26%)
Dec 12, 2022 1.260 1.450 1.250 1.410 467,006 +0.13(+10.16%)
Dec 09, 2022 1.250 1.300 1.220 1.280 405,878 +0.03(+2.40%)
Dec 08, 2022 1.320 1.350 1.230 1.250 493,275 -0.07(-5.30%)
Dec 07, 2022 1.340 1.399 1.320 1.320 506,881 -0.04(-2.94%)
Dec 06, 2022 1.360 1.400 1.330 1.360 478,093 +0.02(+1.49%)
Dec 05, 2022 1.450 1.494 1.320 1.340 929,016 -0.10(-6.94%)
Dec 02, 2022 1.450 1.490 1.370 1.440 415,258 +0.00(+0.00%)
Dec 01, 2022 1.520 1.558 1.430 1.440 427,712 -0.07(-4.64%)
Nov 30, 2022 1.680 1.680 1.340 1.510 2,236,562 -0.13(-7.93%)
Nov 29, 2022 1.640 1.690 1.640 1.640 277,899 +0.00(+0.00%)
Nov 28, 2022 1.710 1.730 1.630 1.640 313,474 -0.12(-6.82%)
Nov 25, 2022 1.720 1.770 1.701 1.760 187,744 +0.04(+2.33%)
Nov 23, 2022 1.700 1.720 1.660 1.720 277,684 +0.01(+0.58%)
Nov 22, 2022 1.600 1.761 1.600 1.710 972,559 +0.11(+6.87%)
Nov 21, 2022 1.680 1.690 1.550 1.600 1,452,058 -0.03(-1.84%)
Nov 18, 2022 1.630 1.660 1.590 1.630 254,362 -0.01(-0.61%)
Nov 17, 2022 1.630 1.650 1.575 1.640 481,166 -0.03(-1.80%)
Nov 16, 2022 1.800 1.809 1.635 1.670 701,766 -0.12(-6.70%)
Nov 15, 2022 1.700 1.830 1.660 1.790 1,042,949 +0.06(+3.47%)
Nov 14, 2022 1.700 1.875 1.700 1.730 679,327 +0.00(+0.00%)
Nov 11, 2022 1.720 1.810 1.665 1.730 479,450 +0.04(+2.37%)
Nov 10, 2022 1.610 1.711 1.590 1.690 601,392 +0.17(+11.18%)
Nov 09, 2022 1.680 1.680 1.510 1.520 649,154 -0.16(-9.52%)
Nov 08, 2022 1.690 1.700 1.620 1.680 758,058 +0.03(+1.82%)
Nov 07, 2022 1.690 1.721 1.620 1.650 556,532 -0.07(-4.07%)
Nov 04, 2022 1.740 1.770 1.675 1.720 814,616 +0.06(+3.61%)
Nov 03, 2022 1.560 1.690 1.530 1.660 1,192,920 +0.06(+3.75%)
Nov 02, 2022 1.730 1.595 1.600 1,204,085 -0.13(-7.51%)
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.