Skip to main content

American Resources Corp (NQ: AREC )

1.410 -0.040 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.450 1.575 1.440 1.500 424,602 +0.09(+6.38%)
Mar 30, 2023 1.340 1.430 1.340 1.410 207,934 +0.07(+5.22%)
Mar 29, 2023 1.340 1.350 1.281 1.340 108,345 +0.01(+0.75%)
Mar 28, 2023 1.340 1.380 1.310 1.330 105,454 -0.01(-0.75%)
Mar 27, 2023 1.330 1.340 1.290 1.340 44,616 +0.03(+2.29%)
Mar 24, 2023 1.300 1.320 1.260 1.310 104,425 +0.02(+1.55%)
Mar 23, 2023 1.350 1.360 1.260 1.290 112,569 -0.02(-1.53%)
Mar 22, 2023 1.290 1.350 1.270 1.310 90,711 +0.02(+1.55%)
Mar 21, 2023 1.270 1.350 1.270 1.290 146,215 +0.02(+1.57%)
Mar 20, 2023 1.350 1.350 1.250 1.270 410,595 -0.07(-5.22%)
Mar 17, 2023 1.370 1.390 1.340 1.340 163,766 -0.02(-1.47%)
Mar 16, 2023 1.330 1.380 1.330 1.360 134,399 +0.03(+2.26%)
Mar 15, 2023 1.310 1.380 1.280 1.330 352,195 -0.07(-5.00%)
Mar 14, 2023 1.430 1.450 1.370 1.400 254,242 +0.04(+2.94%)
Mar 13, 2023 1.400 1.420 1.350 1.360 165,844 -0.08(-5.56%)
Mar 10, 2023 1.490 1.490 1.390 1.440 342,689 -0.03(-1.71%)
Mar 09, 2023 1.460 1.540 1.460 1.465 127,983 -0.00(-0.34%)
Mar 08, 2023 1.460 1.500 1.420 1.470 178,099 +0.00(+0.00%)
Mar 07, 2023 1.570 1.570 1.470 1.470 189,357 -0.11(-6.96%)
Mar 06, 2023 1.670 1.670 1.560 1.580 132,949 -0.06(-3.66%)
Mar 03, 2023 1.590 1.650 1.580 1.640 87,723 +0.06(+3.80%)
Mar 02, 2023 1.650 1.660 1.560 1.580 93,600 -0.09(-5.39%)
Mar 01, 2023 1.650 1.690 1.610 1.670 132,076 +0.04(+2.45%)
Feb 28, 2023 1.640 1.650 1.580 1.630 95,510 +0.00(+0.31%)
Feb 27, 2023 1.600 1.650 1.580 1.625 175,380 +0.06(+4.17%)
Feb 24, 2023 1.550 1.610 1.550 1.560 106,641 -0.04(-2.50%)
Feb 23, 2023 1.560 1.610 1.560 1.600 202,792 +0.05(+3.23%)
Feb 22, 2023 1.550 1.600 1.520 1.550 137,977 -0.00(-0.32%)
Feb 21, 2023 1.690 1.690 1.510 1.555 245,240 -0.16(-9.06%)
Feb 17, 2023 1.730 1.730 1.660 1.710 154,572 -0.01(-0.58%)
Feb 16, 2023 1.660 1.870 1.630 1.720 484,773 +0.06(+3.61%)
Feb 15, 2023 1.600 1.690 1.600 1.660 182,554 +0.05(+3.11%)
Feb 14, 2023 1.520 1.620 1.450 1.610 206,093 +0.14(+9.52%)
Feb 13, 2023 1.510 1.550 1.450 1.470 155,605 -0.06(-3.92%)
Feb 10, 2023 1.500 1.570 1.443 1.530 160,321 +0.03(+2.00%)
Feb 09, 2023 1.570 1.580 1.500 1.500 258,627 -0.02(-1.32%)
Feb 08, 2023 1.670 1.720 1.510 1.520 420,363 -0.17(-10.06%)
Feb 07, 2023 1.660 1.718 1.630 1.690 249,114 +0.03(+1.81%)
Feb 06, 2023 1.720 1.730 1.620 1.660 258,621 -0.06(-3.49%)
Feb 03, 2023 1.650 1.840 1.650 1.720 476,167 +0.05(+2.99%)
Feb 02, 2023 1.620 1.710 1.580 1.670 435,255 +0.06(+3.73%)
Feb 01, 2023 1.520 1.640 1.520 1.610 160,990 +0.06(+3.87%)
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%)
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.