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 (%)
Jun 30, 2023 2.090 2.092 1.939 1.960 282,172 -0.09(-4.39%)
Jun 29, 2023 1.940 2.090 1.890 2.050 336,131 +0.11(+5.94%)
Jun 28, 2023 1.870 1.980 1.800 1.935 378,920 +0.10(+5.74%)
Jun 27, 2023 2.020 2.026 1.668 1.830 786,421 -0.22(-10.73%)
Jun 26, 2023 2.030 2.110 2.030 2.050 287,578 +0.02(+0.99%)
Jun 23, 2023 1.920 2.050 1.900 2.030 369,831 +0.05(+2.53%)
Jun 22, 2023 2.050 2.050 1.970 1.980 243,136 -0.05(-2.46%)
Jun 21, 2023 1.980 2.070 1.880 2.030 386,181 +0.06(+3.05%)
Jun 20, 2023 1.940 2.160 1.880 1.970 612,949 +0.10(+5.35%)
Jun 16, 2023 1.740 1.900 1.740 1.870 477,064 +0.11(+6.25%)
Jun 15, 2023 1.710 1.849 1.710 1.760 253,460 +0.25(+16.56%)
May 08, 2023 1.410 1.580 1.370 1.510 459,552 +0.07(+4.86%)
May 05, 2023 1.330 1.460 1.300 1.440 236,470 +0.12(+9.09%)
May 04, 2023 1.320 1.360 1.260 1.320 242,459 -0.01(-0.75%)
May 03, 2023 1.240 1.350 1.210 1.330 543,149 +0.07(+5.56%)
May 02, 2023 1.150 1.270 1.100 1.260 407,149 +0.12(+10.53%)
May 01, 2023 1.090 1.170 1.040 1.140 415,117 +0.03(+2.70%)
Apr 28, 2023 1.150 1.159 1.090 1.110 218,992 -0.04(-3.48%)
Apr 27, 2023 1.200 1.200 1.100 1.150 370,592 -0.05(-4.17%)
Apr 26, 2023 1.200 1.215 1.170 1.200 156,671 -0.01(-0.83%)
Apr 25, 2023 1.200 1.210 1.160 1.210 167,398 +0.00(+0.00%)
Apr 24, 2023 1.260 1.262 1.150 1.210 327,895 -0.04(-3.20%)
Apr 21, 2023 1.270 1.270 1.250 1.250 107,512 -0.03(-2.34%)
Apr 20, 2023 1.270 1.290 1.260 1.280 103,932 -0.01(-0.78%)
Apr 19, 2023 1.270 1.290 1.252 1.290 53,913 +0.00(+0.00%)
Apr 18, 2023 1.290 1.300 1.230 1.290 123,322 +0.00(+0.00%)
Apr 17, 2023 1.290 1.330 1.250 1.290 159,864 +0.02(+1.57%)
Apr 14, 2023 1.300 1.300 1.202 1.270 388,923 -0.03(-2.31%)
Apr 13, 2023 1.290 1.300 1.250 1.300 170,208 +0.03(+1.96%)
Apr 12, 2023 1.280 1.300 1.240 1.275 317,491 +0.03(+2.82%)
Apr 11, 2023 1.330 1.350 1.200 1.240 794,353 -0.09(-7.12%)
Apr 10, 2023 1.330 1.340 1.260 1.335 312,560 +0.00(+0.38%)
Apr 06, 2023 1.310 1.340 1.300 1.330 167,921 +0.00(+0.00%)
Apr 05, 2023 1.340 1.400 1.300 1.330 250,052 -0.03(-2.21%)
Apr 04, 2023 1.370 1.380 1.290 1.360 170,868 -0.03(-2.16%)
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.