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

American Resources Corp (NQ: AREC )

1.360 +0.080 (+6.25%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 1.790 1.790 1.660 1.670 219,731 -0.12(-6.70%)
Nov 29, 2023 1.840 1.840 1.700 1.790 242,855 -0.05(-2.72%)
Nov 28, 2023 1.740 1.860 1.720 1.840 216,442 +0.08(+4.55%)
Nov 27, 2023 1.700 1.780 1.680 1.760 230,286 +0.04(+2.33%)
Nov 24, 2023 1.670 1.740 1.640 1.720 171,756 +0.01(+0.58%)
Nov 22, 2023 1.700 1.710 1.610 1.710 143,868 +0.02(+1.18%)
Nov 21, 2023 1.700 1.750 1.610 1.690 238,179 +0.02(+1.20%)
Nov 20, 2023 1.610 1.750 1.590 1.670 522,663 +0.10(+6.37%)
Nov 17, 2023 1.580 1.620 1.510 1.570 222,874 +0.01(+0.64%)
Nov 16, 2023 1.490 1.700 1.490 1.560 490,071 -0.05(-3.11%)
Nov 15, 2023 1.350 1.650 1.280 1.610 1,245,652 +0.38(+30.89%)
Nov 14, 2023 1.290 1.330 1.210 1.230 337,115 -0.06(-4.65%)
Nov 13, 2023 1.260 1.305 1.260 1.290 59,447 +0.00(+0.00%)
Nov 10, 2023 1.320 1.340 1.270 1.290 225,107 -0.05(-3.73%)
Nov 09, 2023 1.320 1.350 1.310 1.340 68,210 +0.02(+1.52%)
Nov 08, 2023 1.340 1.390 1.300 1.320 207,942 -0.03(-2.22%)
Nov 07, 2023 1.390 1.430 1.320 1.350 228,272 -0.01(-0.74%)
Nov 06, 2023 1.400 1.420 1.360 1.360 81,461 -0.03(-2.16%)
Nov 03, 2023 1.450 1.470 1.390 1.390 115,576 -0.01(-0.71%)
Nov 02, 2023 1.460 1.460 1.380 1.400 105,373 -0.02(-1.41%)
Nov 01, 2023 1.460 1.460 1.380 1.420 68,837 -0.04(-2.74%)
Oct 31, 2023 1.440 1.480 1.410 1.460 142,342 +0.05(+3.55%)
Oct 30, 2023 1.370 1.450 1.360 1.410 90,516 +0.04(+2.92%)
Oct 27, 2023 1.390 1.400 1.310 1.370 132,286 -0.01(-0.72%)
Oct 26, 2023 1.390 1.460 1.380 1.380 98,903 -0.04(-2.82%)
Oct 25, 2023 1.370 1.430 1.370 1.420 87,370 +0.01(+0.71%)
Oct 24, 2023 1.430 1.460 1.390 1.410 82,915 +0.02(+1.44%)
Oct 23, 2023 1.430 1.470 1.380 1.390 270,954 -0.07(-4.79%)
Oct 20, 2023 1.510 1.510 1.440 1.460 105,823 -0.05(-3.31%)
Oct 19, 2023 1.580 1.580 1.480 1.510 143,491 -0.05(-3.21%)
Oct 18, 2023 1.580 1.600 1.520 1.560 306,103 -0.03(-1.89%)
Oct 17, 2023 1.630 1.665 1.580 1.590 155,278 -0.02(-1.24%)
Oct 16, 2023 1.620 1.660 1.540 1.610 129,257 -0.01(-0.62%)
Oct 13, 2023 1.690 1.710 1.600 1.620 81,608 -0.09(-5.26%)
Oct 12, 2023 1.730 1.730 1.640 1.710 117,897 -0.01(-0.58%)
Oct 11, 2023 1.740 1.740 1.625 1.720 132,573 -0.02(-1.15%)
Oct 10, 2023 1.770 1.770 1.630 1.740 178,322 -0.01(-0.57%)
Oct 09, 2023 1.690 1.780 1.690 1.750 165,729 +0.02(+1.16%)
Oct 06, 2023 1.600 1.790 1.580 1.730 439,196 +0.14(+8.81%)
Oct 05, 2023 1.450 1.620 1.450 1.590 168,923 +0.12(+8.16%)
Oct 04, 2023 1.520 1.600 1.430 1.470 307,867 -0.02(-1.34%)
Oct 03, 2023 1.600 1.625 1.460 1.490 271,116 -0.11(-6.88%)
Oct 02, 2023 1.640 1.660 1.550 1.600 234,348 -0.07(-4.19%)
Sep 29, 2023 1.600 1.730 1.570 1.670 217,858 +0.08(+5.03%)
Sep 28, 2023 1.500 1.605 1.480 1.590 227,758 +0.11(+7.43%)
Sep 27, 2023 1.410 1.540 1.410 1.480 269,266 +0.08(+5.71%)
Sep 26, 2023 1.310 1.440 1.310 1.400 275,524 +0.08(+6.06%)
Sep 25, 2023 1.310 1.355 1.310 1.320 247,249 -0.01(-0.75%)
Sep 22, 2023 1.320 1.340 1.280 1.330 140,591 +0.00(+0.00%)
Sep 21, 2023 1.210 1.400 1.210 1.330 401,853 +0.13(+10.83%)
Sep 20, 2023 1.240 1.240 1.200 1.200 87,148 -0.04(-3.23%)
Sep 19, 2023 1.230 1.240 1.220 1.240 69,780 +0.01(+0.81%)
Sep 18, 2023 1.230 1.250 1.220 1.230 96,610 -0.02(-1.60%)
Sep 15, 2023 1.280 1.280 1.220 1.250 381,984 -0.03(-2.34%)
Sep 14, 2023 1.270 1.300 1.260 1.280 156,751 +0.02(+1.59%)
Sep 13, 2023 1.250 1.280 1.220 1.260 136,216 +0.03(+2.44%)
Sep 12, 2023 1.250 1.265 1.220 1.230 106,007 +0.00(+0.00%)
Sep 11, 2023 1.260 1.285 1.200 1.230 247,866 -0.03(-2.38%)
Sep 08, 2023 1.270 1.270 1.230 1.260 112,606 +0.02(+1.61%)
Sep 07, 2023 1.300 1.300 1.230 1.240 146,002 -0.06(-4.62%)
Sep 06, 2023 1.300 1.320 1.290 1.300 111,495 -0.01(-0.76%)
Sep 05, 2023 1.380 1.380 1.290 1.310 193,367 -0.05(-3.68%)
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.