Skip to main content

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

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.060 1.120 1.050 1.070 223,083 +0.01(+0.47%)
Dec 19, 2024 1.060 1.080 1.020 1.065 232,572 +0.03(+3.40%)
Dec 18, 2024 1.070 1.083 0.9900 1.030 443,142 -0.05(-4.63%)
Dec 17, 2024 1.140 1.180 1.070 1.080 221,434 -0.08(-6.90%)
Dec 16, 2024 1.180 1.220 1.140 1.160 197,474 -0.03(-2.52%)
Dec 13, 2024 1.240 1.240 1.180 1.190 129,148 -0.04(-3.25%)
Dec 12, 2024 1.220 1.266 1.210 1.230 192,328 +0.00(+0.00%)
Dec 11, 2024 1.190 1.240 1.180 1.230 189,261 +0.02(+1.65%)
Dec 10, 2024 1.250 1.250 1.180 1.210 220,721 -0.02(-1.63%)
Dec 09, 2024 1.250 1.315 1.220 1.230 387,195 +0.01(+0.82%)
Dec 06, 2024 1.160 1.230 1.160 1.220 230,064 +0.05(+4.27%)
Dec 05, 2024 1.230 1.240 1.170 1.170 317,715 -0.07(-5.65%)
Dec 04, 2024 1.340 1.340 1.210 1.240 348,212 -0.08(-6.06%)
Dec 03, 2024 1.220 1.330 1.200 1.320 680,807 +0.13(+10.92%)
Dec 02, 2024 1.220 1.270 1.180 1.190 256,938 +0.00(+0.00%)
Nov 29, 2024 1.250 1.280 1.180 1.190 265,681 -0.06(-4.80%)
Nov 27, 2024 1.200 1.300 1.160 1.250 243,736 +0.03(+2.46%)
Nov 26, 2024 1.230 1.290 1.200 1.220 243,336 -0.01(-0.81%)
Nov 25, 2024 1.230 1.330 1.210 1.230 914,424 +0.03(+2.50%)
Nov 22, 2024 1.080 1.200 1.070 1.200 421,995 +0.12(+11.11%)
Nov 21, 2024 1.070 1.150 1.040 1.080 343,081 +0.02(+1.89%)
Nov 20, 2024 1.150 1.150 1.020 1.060 220,539 -0.07(-6.19%)
Nov 19, 2024 1.000 1.150 1.000 1.130 252,497 +0.16(+16.10%)
Nov 18, 2024 0.9100 0.9800 0.9081 0.9733 184,938 +0.07(+7.99%)
Nov 15, 2024 0.9500 1.040 0.8400 0.9013 485,521 -0.14(-13.34%)
Nov 14, 2024 1.270 1.270 1.000 1.040 538,691 -0.19(-15.45%)
Nov 13, 2024 1.120 1.270 1.110 1.230 927,694 +0.12(+10.81%)
Nov 12, 2024 1.070 1.140 1.020 1.110 623,566 +0.06(+5.71%)
Nov 11, 2024 1.040 1.050 0.9750 1.050 383,761 +0.03(+2.94%)
Nov 08, 2024 1.010 1.040 1.000 1.020 152,500 -0.01(-0.97%)
Nov 07, 2024 1.050 1.050 0.9902 1.030 212,994 +0.01(+0.98%)
Nov 06, 2024 1.030 1.030 0.9744 1.020 216,571 +0.01(+0.99%)
Nov 05, 2024 1.000 1.020 0.9600 1.010 335,402 +0.00(+0.00%)
Nov 04, 2024 1.030 1.040 1.000 1.010 184,846 -0.04(-3.81%)
Nov 01, 2024 1.040 1.070 1.000 1.050 134,258 +0.01(+0.96%)
Oct 31, 2024 1.040 1.050 0.9800 1.040 168,273 -0.02(-1.89%)
Oct 30, 2024 1.110 1.110 1.050 1.060 92,293 -0.04(-3.64%)
Oct 29, 2024 1.020 1.110 0.9652 1.100 463,204 +0.08(+7.84%)
Oct 28, 2024 1.030 1.030 0.9601 1.020 128,419 +0.01(+0.99%)
Oct 25, 2024 0.9900 1.030 0.9625 1.010 234,884 +0.03(+2.61%)
Oct 24, 2024 1.020 1.020 0.9500 0.9843 187,777 -0.03(-2.54%)
Oct 23, 2024 1.010 1.015 0.9702 1.010 151,162 -0.01(-0.98%)
Oct 22, 2024 1.000 1.020 0.9906 1.020 132,714 +0.01(+0.99%)
Oct 21, 2024 1.000 1.015 0.9803 1.010 136,882 +0.01(+1.00%)
Oct 18, 2024 1.010 1.010 0.9600 1.000 187,039 -0.01(-0.99%)
Oct 17, 2024 1.010 1.010 0.9697 1.010 298,555 -0.01(-0.98%)
Oct 16, 2024 1.030 1.030 0.9300 1.020 318,024 +0.00(+0.00%)
Oct 15, 2024 1.070 1.072 0.9800 1.020 299,763 -0.05(-4.67%)
Oct 14, 2024 1.120 1.130 1.050 1.070 303,272 -0.06(-5.31%)
Oct 11, 2024 1.140 1.140 1.050 1.130 333,679 +0.00(+0.00%)
Oct 10, 2024 1.100 1.150 1.020 1.130 437,455 +0.05(+4.63%)
Oct 09, 2024 0.9630 1.120 0.8400 1.080 670,087 +0.12(+12.27%)
Oct 08, 2024 0.9750 0.9900 0.8900 0.9620 365,948 -0.03(-3.29%)
Oct 07, 2024 0.9500 1.030 0.9500 0.9947 324,205 +0.01(+1.50%)
Oct 04, 2024 0.9800 0.9800 0.9510 0.9800 210,289 +0.00(+0.33%)
Oct 03, 2024 0.9702 0.9948 0.9400 0.9768 110,768 +0.00(+0.40%)
Oct 02, 2024 0.9800 0.9800 0.9320 0.9729 217,113 +0.02(+1.62%)
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.