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

American Resources Corp (NQ: AREC )

1.550 +0.110 (+7.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.340 2.640 2.323 2.570 3,179,095 +0.27(+11.74%)
Mar 30, 2022 2.300 2.430 2.110 2.300 1,947,950 +0.10(+4.55%)
Mar 29, 2022 2.330 2.360 2.151 2.200 934,408 -0.14(-5.98%)
Mar 28, 2022 2.320 2.360 2.282 2.340 701,395 +0.01(+0.43%)
Mar 25, 2022 2.270 2.340 2.240 2.330 480,488 +0.02(+0.87%)
Mar 24, 2022 2.320 2.340 2.230 2.310 628,933 +0.06(+2.67%)
Mar 23, 2022 2.220 2.320 2.180 2.250 812,684 +0.04(+1.81%)
Mar 22, 2022 2.200 2.240 2.075 2.210 1,116,309 +0.02(+0.91%)
Mar 21, 2022 2.230 2.330 2.140 2.190 1,243,704 -0.02(-0.90%)
Mar 18, 2022 2.080 2.250 2.080 2.210 921,108 +0.10(+4.74%)
Mar 17, 2022 2.000 2.170 1.971 2.110 1,047,958 +0.13(+6.57%)
Mar 16, 2022 2.010 2.040 1.940 1.980 756,152 -0.01(-0.50%)
Mar 15, 2022 2.000 2.050 1.920 1.990 905,559 -0.02(-1.00%)
Mar 14, 2022 2.340 2.340 1.980 2.010 1,432,439 -0.28(-12.23%)
Mar 11, 2022 2.560 2.560 2.280 2.290 893,721 -0.18(-7.29%)
Mar 10, 2022 2.200 2.500 2.170 2.470 1,529,914 +0.23(+10.27%)
Mar 09, 2022 2.330 2.330 2.175 2.240 1,551,730 -0.09(-3.86%)
Mar 08, 2022 2.450 2.720 2.260 2.330 3,867,924 -0.01(-0.43%)
Mar 07, 2022 2.350 2.595 2.290 2.340 2,310,354 +0.01(+0.43%)
Mar 04, 2022 2.280 2.360 2.190 2.330 780,434 +0.02(+0.87%)
Mar 03, 2022 2.260 2.330 2.130 2.310 1,239,734 +0.06(+2.67%)
Mar 02, 2022 1.920 2.280 1.900 2.250 1,770,577 +0.34(+17.80%)
Mar 01, 2022 1.910 1.940 1.852 1.910 592,625 +0.00(+0.00%)
Feb 28, 2022 1.910 1.970 1.880 1.910 1,058,819 +0.00(+0.00%)
Feb 25, 2022 2.010 1.950 1.880 1.910 977,035 +0.00(+0.00%)
Feb 24, 2022 1.750 1.929 1.720 1.910 1,046,812 -0.02(-1.04%)
Feb 23, 2022 2.010 2.010 1.900 1.930 818,688 -0.04(-2.03%)
Feb 22, 2022 1.910 2.100 1.910 1.970 1,094,597 +0.01(+0.51%)
Feb 18, 2022 1.960 0 -0.04(-2.00%)
Feb 17, 2022 2.050 2.070 1.930 2.000 735,319 -0.10(-4.76%)
Feb 16, 2022 1.900 2.167 1.900 2.100 1,272,082 +0.18(+9.38%)
Feb 15, 2022 1.840 1.990 1.800 1.920 896,534 +0.11(+6.08%)
Feb 14, 2022 1.830 1.860 1.790 1.810 710,236 -0.02(-1.09%)
Feb 11, 2022 1.860 1.920 1.770 1.830 477,887 +0.00(+0.00%)
Feb 10, 2022 1.840 1.950 1.810 1.830 842,461 -0.08(-4.19%)
Feb 09, 2022 1.860 1.920 1.849 1.910 825,131 +0.04(+2.14%)
Feb 08, 2022 1.800 1.890 1.780 1.870 510,597 +0.08(+4.47%)
Feb 07, 2022 1.780 1.840 1.771 1.790 406,252 +0.02(+1.13%)
Feb 04, 2022 1.790 1.840 1.740 1.770 653,536 -0.03(-1.67%)
Feb 03, 2022 1.740 1.725 1.800 526,391 -0.01(-0.55%)
Feb 02, 2022 1.900 1.903 1.780 1.810 595,990 -0.10(-5.24%)
Feb 01, 2022 1.880 1.920 1.790 1.910 799,598 +0.06(+3.24%)
Jan 31, 2022 1.720 1.850 1.850 961,459 +0.14(+8.19%)
Jan 28, 2022 1.720 1.720 1.595 1.710 762,682 +0.01(+0.59%)
Jan 27, 2022 1.740 1.800 1.670 1.700 556,612 +0.01(+0.59%)
Jan 26, 2022 1.890 1.890 1.690 1.690 698,457 -0.14(-7.65%)
Jan 25, 2022 1.710 1.880 1.661 1.830 647,119 +0.09(+5.17%)
Jan 24, 2022 1.700 1.770 1.590 1.740 1,269,235 -0.05(-2.79%)
Jan 21, 2022 1.820 1.870 1.754 1.790 886,430 -0.09(-4.79%)
Jan 20, 2022 1.990 2.050 1.870 1.880 708,065 -0.09(-4.57%)
Jan 19, 2022 2.100 2.110 1.960 1.970 687,871 -0.10(-4.83%)
Jan 18, 2022 2.220 2.250 2.030 2.070 1,368,913 -0.12(-5.48%)
Jan 14, 2022 2.190 0 +0.02(+0.92%)
Jan 13, 2022 2.270 2.271 2.140 2.170 1,054,727 -0.08(-3.56%)
Jan 12, 2022 2.000 2.380 1.988 2.250 4,420,427 +0.26(+13.07%)
Jan 11, 2022 1.880 2.035 1.848 1.990 1,118,571 +0.14(+7.57%)
Jan 10, 2022 1.900 1.910 1.820 1.850 727,156 -0.10(-5.13%)
Jan 07, 2022 1.936 1.970 1.825 1.950 690,464 +0.07(+3.72%)
Jan 06, 2022 1.970 1.970 1.840 1.880 805,529 -0.06(-3.09%)
Jan 05, 2022 1.970 2.030 1.915 1.940 782,847 +0.00(+0.00%)
Jan 04, 2022 2.000 2.015 1.920 1.940 586,566 -0.07(-3.48%)
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.