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 )

0.7207 -0.0297 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 0.7500 0.7998 0.7050 0.7207 278,891 -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%)
Jan 02, 2025 0.9000 0.9200 0.6500 0.6565 2,480,767 -0.35(-35.00%)
Dec 31, 2024 1.010 0 -0.09(-8.18%)
Dec 30, 2024 1.020 1.120 1.020 1.100 276,705 +0.07(+6.80%)
Dec 27, 2024 1.080 1.080 1.010 1.030 358,781 -0.05(-4.63%)
Dec 26, 2024 1.030 1.100 1.030 1.080 122,934 +0.05(+4.35%)
Dec 24, 2024 1.040 1.090 1.010 1.035 180,954 -0.01(-0.48%)
Dec 23, 2024 1.070 1.080 1.040 1.040 355,505 -0.03(-2.80%)
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%)
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.