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 31, 2020 1.020 1.040 1.000 1.040 15,728 -0.01(-0.95%)
Mar 30, 2020 0.9900 1.050 0.9900 1.050 25,904 -0.01(-0.94%)
Mar 27, 2020 0.9500 1.060 0.9300 1.060 43,100 +0.06(+6.00%)
Mar 26, 2020 1.010 1.010 0.9600 1.000 43,237 -0.02(-1.96%)
Mar 25, 2020 1.030 1.030 0.8100 1.020 51,563 -0.01(-0.97%)
Mar 24, 2020 1.000 1.030 0.7800 1.030 53,082 +0.06(+6.20%)
Mar 23, 2020 0.9350 0.9800 0.8800 0.9699 62,004 +0.03(+3.70%)
Mar 20, 2020 0.9890 0.9900 0.8501 0.9353 99,300 -0.06(-6.47%)
Mar 19, 2020 0.9500 1.000 0.9100 1.000 42,058 +0.08(+8.90%)
Mar 18, 2020 0.9100 0.9660 0.8800 0.9183 17,690 -0.07(-7.35%)
Mar 17, 2020 0.8979 0.9911 0.8801 0.9911 34,112 +0.14(+16.60%)
Mar 16, 2020 1.020 1.030 0.5700 0.8500 180,080 -0.17(-16.67%)
Mar 13, 2020 1.010 1.110 0.9377 1.020 250,600 +0.02(+2.00%)
Mar 12, 2020 0.9500 1.000 0.7200 1.000 252,046 +0.05(+5.26%)
Mar 11, 2020 1.000 1.000 0.9003 0.9500 61,345 -0.01(-1.04%)
Mar 10, 2020 0.8800 0.9600 0.8000 0.9600 159,660 +0.08(+9.09%)
Mar 09, 2020 0.8300 1.020 0.8000 0.8800 107,547 +0.05(+5.39%)
Mar 06, 2020 0.7880 0.8350 0.6500 0.8350 86,200 +0.04(+4.51%)
Mar 05, 2020 0.7849 0.7990 0.7707 0.7990 70,104 -0.02(-2.56%)
Mar 04, 2020 0.7700 0.8300 0.7700 0.8200 80,224 +0.07(+9.33%)
Mar 03, 2020 0.8000 0.8200 0.7100 0.7500 73,965 -0.02(-2.60%)
Mar 02, 2020 0.8000 0.8000 0.6200 0.7700 238,992 +0.08(+11.79%)
Feb 28, 2020 0.5146 0.6888 0.4599 0.6888 256,800 +0.20(+40.54%)
Feb 27, 2020 0.4400 0.5500 0.3800 0.4901 218,405 +0.03(+6.54%)
Feb 26, 2020 0.4600 0.4600 0.4200 0.4600 25,443 +0.00(+0.00%)
Feb 25, 2020 0.4377 0.4797 0.4220 0.4600 14,975 -0.03(-6.12%)
Feb 24, 2020 0.4600 0.5530 0.3640 0.4900 148,056 -0.02(-3.92%)
Feb 21, 2020 0.5900 0.7826 0.4800 0.5100 1,733,900 -0.06(-10.53%)
Feb 20, 2020 0.5700 0.5700 0.5120 0.5700 14,029 +0.01(+1.79%)
Feb 19, 2020 0.5508 0.5994 0.5320 0.5600 18,484 -0.01(-1.75%)
Feb 18, 2020 0.6000 0.6000 0.5100 0.5700 33,875 +0.00(+0.00%)
Feb 14, 2020 0.5100 0.5700 0.4951 0.5700 96,300 +0.06(+12.65%)
Feb 13, 2020 0.4801 0.5200 0.4653 0.5060 19,858 -0.00(-0.78%)
Feb 12, 2020 0.5100 0.5200 0.5000 0.5100 9,670 +0.01(+2.02%)
Feb 11, 2020 0.5200 0.5200 0.4900 0.4999 10,991 -0.03(-5.32%)
Feb 10, 2020 0.5216 0.5476 0.4700 0.5280 55,229 +0.03(+5.60%)
Feb 07, 2020 0.4800 0.5400 0.4800 0.5000 52,200 -0.05(-9.09%)
Feb 06, 2020 0.5400 0.5600 0.4800 0.5500 102,885 +0.01(+1.85%)
Feb 05, 2020 0.5600 0.5600 0.5200 0.5400 32,504 -0.03(-5.26%)
Feb 04, 2020 0.6000 0.6000 0.5500 0.5700 20,447 +0.00(+0.00%)
Feb 03, 2020 0.5994 0.5994 0.5230 0.5700 34,427 -0.03(-4.90%)
Jan 31, 2020 0.5736 0.5994 0.5020 0.5994 66,100 +0.01(+1.59%)
Jan 30, 2020 0.5900 0.5900 0.5600 0.5900 11,157 -0.01(-1.57%)
Jan 29, 2020 0.5200 0.5994 0.5000 0.5994 67,961 +0.02(+3.34%)
Jan 28, 2020 0.4900 0.5800 0.4500 0.5800 175,501 +0.10(+20.83%)
Jan 27, 2020 0.5000 0.5000 0.4722 0.4800 38,909 -0.01(-2.04%)
Jan 24, 2020 0.5500 0.5500 0.3200 0.4900 74,400 -0.06(-10.91%)
Jan 23, 2020 0.5377 0.5500 0.5360 0.5500 8,073 -0.01(-0.90%)
Jan 22, 2020 0.5700 0.5700 0.5320 0.5550 20,554 -0.01(-2.63%)
Jan 21, 2020 0.5700 0.5700 0.5429 0.5700 10,274 +0.00(+0.00%)
Jan 17, 2020 0.5699 0.5700 0.5532 0.5700 19,100 +0.00(+0.02%)
Jan 16, 2020 0.5700 0.5700 0.5368 0.5699 37,362 -0.00(-0.02%)
Jan 15, 2020 0.6400 0.6432 0.5494 0.5700 120,967 -0.08(-12.31%)
Jan 14, 2020 0.6789 0.6789 0.6315 0.6500 10,269 -0.03(-4.40%)
Jan 13, 2020 0.6700 0.7100 0.6549 0.6799 78,141 +0.02(+3.05%)
Jan 10, 2020 0.6860 0.6860 0.6307 0.6598 43,200 -0.03(-3.68%)
Jan 09, 2020 0.6529 0.6850 0.6342 0.6850 33,672 +0.00(+0.00%)
Jan 08, 2020 0.6860 0.6860 0.6363 0.6850 54,988 +0.02(+2.24%)
Jan 07, 2020 0.6643 0.6828 0.6600 0.6700 22,175 +0.01(+0.92%)
Jan 06, 2020 0.6889 0.6889 0.6600 0.6639 10,217 -0.02(-2.22%)
Jan 03, 2020 0.6700 0.6800 0.6307 0.6790 53,000 +0.02(+2.88%)
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.