Skip to main content

American Resources Corp (NQ: AREC )

1.440 -0.010 (-0.69%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 0.6300 0.6600 0.6300 0.6600 30,672 +0.03(+4.76%)
Dec 31, 2019 0.6300 0.6300 0.5572 0.6300 80,700 +0.01(+0.80%)
Dec 30, 2019 0.5800 0.6250 0.5791 0.6250 80,610 +0.05(+7.76%)
Dec 27, 2019 0.5500 0.5950 0.5500 0.5800 104,500 -0.02(-3.33%)
Dec 26, 2019 0.5800 0.6000 0.5100 0.6000 59,283 +0.03(+5.82%)
Dec 24, 2019 0.5000 0.5670 0.4724 0.5670 114,500 +0.03(+5.16%)
Dec 23, 2019 0.5809 0.5972 0.5100 0.5392 97,342 -0.03(-5.42%)
Dec 20, 2019 0.6200 0.6200 0.5200 0.5701 38,200 -0.03(-4.98%)
Dec 19, 2019 0.5900 0.6200 0.5200 0.6000 86,760 +0.00(+0.00%)
Dec 18, 2019 0.6200 0.6200 0.5795 0.6000 39,026 -0.03(-4.76%)
Dec 17, 2019 0.6400 0.6400 0.5899 0.6300 42,243 +0.00(+0.02%)
Dec 16, 2019 0.6800 0.6800 0.5800 0.6299 91,769 -0.05(-7.37%)
Dec 13, 2019 0.6706 0.6800 0.6002 0.6800 63,600 +0.04(+6.25%)
Dec 12, 2019 0.6800 0.6800 0.6200 0.6400 37,705 -0.03(-4.19%)
Dec 11, 2019 0.6800 0.6800 0.6200 0.6680 15,647 -0.00(-0.30%)
Dec 10, 2019 0.6659 0.6900 0.6220 0.6700 45,312 +0.01(+1.52%)
Dec 09, 2019 0.6760 0.6760 0.6205 0.6600 38,964 +0.02(+3.11%)
Dec 06, 2019 0.6900 0.6900 0.6270 0.6401 36,000 -0.05(-7.23%)
Dec 05, 2019 0.6867 0.6950 0.6506 0.6900 33,718 +0.04(+5.50%)
Dec 04, 2019 0.6600 0.6957 0.6001 0.6540 47,215 -0.05(-6.57%)
Dec 03, 2019 0.7100 0.8700 0.5505 0.7000 624,680 -0.01(-1.41%)
Dec 02, 2019 0.7000 0.7118 0.6678 0.7100 8,449 +0.01(+1.43%)
Nov 29, 2019 0.6900 0.7200 0.6320 0.7000 36,200 +0.01(+1.45%)
Nov 27, 2019 0.6200 0.7200 0.6100 0.6900 38,600 +0.10(+16.95%)
Nov 26, 2019 0.5300 0.6150 0.5300 0.5900 14,636 +0.02(+2.63%)
Nov 25, 2019 0.6077 0.6150 0.5201 0.5749 59,148 -0.04(-6.76%)
Nov 22, 2019 0.5714 0.6800 0.5714 0.6166 88,100 +0.05(+8.18%)
Nov 21, 2019 0.5243 0.5900 0.5243 0.5700 45,513 +0.03(+4.97%)
Nov 20, 2019 0.5922 0.6138 0.4704 0.5430 63,404 -0.06(-9.48%)
Nov 19, 2019 0.5233 0.6150 0.5000 0.5999 51,442 +0.08(+15.48%)
Nov 18, 2019 0.5529 0.5529 0.5000 0.5195 86,474 -0.07(-12.54%)
Nov 15, 2019 0.5808 0.6280 0.5600 0.5940 13,600 +0.00(+0.68%)
Nov 14, 2019 0.6000 0.6300 0.5800 0.5900 28,312 -0.03(-4.07%)
Nov 13, 2019 0.6800 0.6800 0.5827 0.6150 65,572 -0.07(-10.22%)
Nov 12, 2019 0.7067 0.7067 0.6520 0.6850 5,276 +0.03(+3.87%)
Nov 11, 2019 0.6600 0.6758 0.6500 0.6595 44,586 -0.01(-1.27%)
Nov 08, 2019 0.6615 0.7249 0.6615 0.6680 37,700 -0.01(-2.04%)
Nov 07, 2019 0.7200 0.7200 0.6700 0.6819 60,744 -0.03(-3.96%)
Nov 06, 2019 0.6700 0.7100 0.6700 0.7100 34,853 +0.02(+2.90%)
Nov 05, 2019 0.7500 0.7500 0.6730 0.6900 66,130 -0.01(-1.43%)
Nov 04, 2019 0.7299 0.7299 0.6840 0.7000 16,988 -0.04(-5.14%)
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.