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

American Resources Corporation - Class A Common Stock (NQ: AREC )

0.5075 +0.0275 (+5.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 2025 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 10, 2025 0.5600 0.5600 0.4700 0.4825 1,468,298 -0.07(-13.14%)
Mar 07, 2025 0.5963 0.5963 0.5451 0.5555 701,233 -0.05(-7.92%)
Mar 06, 2025 0.6126 0.6289 0.5800 0.6033 604,362 -0.02(-2.69%)
Mar 05, 2025 0.6700 0.6799 0.5806 0.6200 1,694,001 -0.03(-4.94%)
Mar 04, 2025 0.6278 0.6778 0.6001 0.6522 1,286,681 +0.02(+2.95%)
Mar 03, 2025 0.6300 0.6919 0.5770 0.6335 2,279,475 -0.01(-1.48%)
Feb 28, 2025 0.6000 0.7310 0.6000 0.6430 15,208,047 +0.07(+12.81%)
Feb 27, 2025 0.5864 0.7800 0.4570 0.5700 13,074,290 +0.04(+7.49%)
Feb 26, 2025 0.5640 0.5900 0.5201 0.5303 254,053 +0.03(+5.20%)
Feb 25, 2025 0.5559 0.5640 0.5000 0.5041 309,546 -0.04(-7.98%)
Feb 24, 2025 0.5612 0.5710 0.5100 0.5478 562,134 +0.01(+2.11%)
Feb 21, 2025 0.5900 0.5999 0.5348 0.5365 243,240 -0.04(-6.58%)
Feb 20, 2025 0.5880 0.5900 0.5610 0.5743 218,473 -0.01(-2.25%)
Feb 19, 2025 0.6380 0.6380 0.5800 0.5875 223,917 -0.02(-2.72%)
Feb 18, 2025 0.6200 0.6299 0.6007 0.6039 184,820 -0.02(-2.61%)
Feb 14, 2025 0.6600 0.6600 0.6200 0.6201 256,324 -0.02(-3.15%)
Feb 13, 2025 0.6500 0.6500 0.6230 0.6403 204,507 +0.01(+2.02%)
Feb 12, 2025 0.6300 0.6550 0.6100 0.6276 249,390 -0.01(-1.51%)
Feb 11, 2025 0.6600 0.6607 0.6307 0.6372 206,309 -0.03(-4.19%)
Feb 10, 2025 0.6900 0.7400 0.6558 0.6651 509,959 -0.02(-2.85%)
Feb 07, 2025 0.6300 0.7100 0.6100 0.6846 800,587 +0.06(+10.42%)
Feb 06, 2025 0.6600 0.6677 0.6000 0.6200 386,449 -0.04(-5.55%)
Feb 05, 2025 0.6651 0.6704 0.6502 0.6564 395,480 -0.01(-1.25%)
Feb 04, 2025 0.6800 0.6855 0.6449 0.6647 431,442 -0.02(-2.25%)
Feb 03, 2025 0.6600 0.7000 0.6400 0.6800 568,773 +0.03(+5.39%)
Jan 31, 2025 0.6714 0.6980 0.6302 0.6452 210,699 -0.02(-2.63%)
Jan 30, 2025 0.6879 0.7033 0.6400 0.6626 225,899 -0.03(-3.68%)
Jan 29, 2025 0.7000 0.7100 0.6800 0.6879 108,153 -0.03(-4.47%)
Jan 28, 2025 0.7100 0.7299 0.6201 0.7201 627,914 +0.02(+3.57%)
Jan 27, 2025 0.7800 0.7800 0.6736 0.6953 291,877 -0.05(-6.76%)
Jan 24, 2025 0.7400 0.7684 0.7300 0.7457 203,473 +0.01(+0.77%)
Jan 23, 2025 0.7375 0.7699 0.7200 0.7400 198,006 +0.00(+0.35%)
Jan 22, 2025 0.7900 0.8000 0.7303 0.7374 268,290 -0.03(-4.23%)
Jan 21, 2025 0.7500 0.7756 0.7251 0.7700 264,152 +0.04(+5.78%)
Jan 17, 2025 0.6910 0.7344 0.6906 0.7279 142,446 +0.02(+2.52%)
Jan 16, 2025 0.7400 0.7400 0.6901 0.7100 132,087 -0.02(-2.11%)
Jan 15, 2025 0.7289 0.7400 0.7101 0.7253 73,872 -0.00(-0.17%)
Jan 14, 2025 0.7100 0.7265 0.7009 0.7265 80,194 +0.01(+1.69%)
Jan 13, 2025 0.6900 0.7179 0.6701 0.7144 215,637 +0.05(+6.95%)
Jan 10, 2025 0.7200 0.7206 0.6518 0.6680 478,676 -0.05(-7.31%)
Jan 08, 2025 0.7500 0.7998 0.7050 0.7207 279,101 -0.03(-3.96%)
Jan 07, 2025 0.8200 0.8200 0.7301 0.7504 349,947 -0.03(-4.41%)
Jan 06, 2025 0.6660 0.8250 0.6603 0.7850 1,607,482 +0.10(+14.30%)
Jan 03, 2025 0.6800 0.7447 0.6565 0.6868 1,050,217 +0.03(+4.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.