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

American Resources Corp (NQ: AREC )

1.550 +0.110 (+7.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 1.680 1.725 1.620 1.660 360,842 -0.05(-2.92%)
May 27, 2022 1.670 1.720 1.670 1.710 279,618 +0.04(+2.40%)
May 26, 2022 1.650 1.720 1.620 1.670 359,875 +0.01(+0.60%)
May 25, 2022 1.550 1.660 1.520 1.660 520,094 +0.12(+7.79%)
May 24, 2022 1.610 1.620 1.515 1.540 693,572 -0.08(-4.94%)
May 23, 2022 1.570 1.680 1.549 1.620 924,973 +0.10(+6.58%)
May 20, 2022 1.580 1.600 1.470 1.520 444,563 -0.01(-0.65%)
May 19, 2022 1.500 1.580 1.470 1.530 648,927 +0.02(+1.32%)
May 18, 2022 1.530 1.580 1.485 1.510 347,364 -0.06(-3.82%)
May 17, 2022 1.490 1.580 1.400 1.570 612,562 +0.19(+13.77%)
May 16, 2022 1.450 1.500 1.370 1.380 867,437 -0.02(-1.43%)
May 13, 2022 1.290 1.420 1.290 1.400 660,149 +0.17(+13.82%)
May 12, 2022 1.260 1.316 1.200 1.230 813,959 -0.06(-4.65%)
May 11, 2022 1.350 1.440 1.280 1.290 743,147 -0.06(-4.44%)
May 10, 2022 1.400 1.430 1.330 1.350 970,744 -0.03(-2.17%)
May 09, 2022 1.530 1.530 1.360 1.380 1,012,382 -0.22(-13.75%)
May 06, 2022 1.680 1.680 1.555 1.600 770,751 -0.09(-5.33%)
May 05, 2022 1.770 1.790 1.630 1.690 1,033,699 -0.09(-5.06%)
May 04, 2022 1.830 1.830 1.700 1.780 916,399 -0.03(-1.66%)
May 03, 2022 1.810 1.900 1.775 1.810 758,392 +0.01(+0.56%)
May 02, 2022 1.750 1.810 1.735 1.800 615,310 -0.01(-0.55%)
Apr 29, 2022 1.850 1.880 1.770 1.810 740,202 -0.04(-2.16%)
Apr 28, 2022 1.800 1.900 1.690 1.850 1,757,912 +0.03(+1.65%)
Apr 27, 2022 1.750 1.875 1.750 1.820 892,139 +0.04(+2.25%)
Apr 26, 2022 1.920 1.920 1.770 1.780 734,031 -0.10(-5.32%)
Apr 25, 2022 1.860 1.910 1.780 1.880 1,145,706 -0.02(-1.05%)
Apr 22, 2022 2.100 2.155 1.890 1.900 1,134,656 -0.21(-9.95%)
Apr 21, 2022 2.310 2.370 2.050 2.110 2,150,981 -0.22(-9.44%)
Apr 20, 2022 2.300 2.390 2.240 2.330 1,066,228 +0.06(+2.64%)
Apr 19, 2022 2.220 2.295 2.165 2.270 643,261 +0.03(+1.34%)
Apr 18, 2022 2.350 2.360 2.210 2.240 715,741 -0.09(-3.86%)
Apr 14, 2022 2.300 2.350 2.190 2.330 1,083,090 +0.04(+1.75%)
Apr 13, 2022 2.130 2.310 2.120 2.290 979,587 +0.16(+7.51%)
Apr 12, 2022 2.080 2.215 2.070 2.130 769,749 +0.04(+1.91%)
Apr 11, 2022 2.170 2.220 2.070 2.090 944,348 -0.08(-3.69%)
Apr 08, 2022 2.380 2.380 2.160 2.170 1,509,531 -0.22(-9.21%)
Apr 07, 2022 2.350 2.450 2.245 2.390 1,103,627 +0.01(+0.42%)
Apr 06, 2022 2.560 2.560 2.350 2.380 1,105,313 -0.19(-7.39%)
Apr 05, 2022 2.610 2.740 2.540 2.570 1,402,081 -0.02(-0.77%)
Apr 04, 2022 2.650 2.720 2.565 2.590 1,241,290 -0.03(-1.15%)
Apr 01, 2022 2.580 2.700 2.510 2.620 1,675,375 +0.05(+1.95%)
Mar 31, 2022 2.340 2.640 2.323 2.570 3,179,095 +0.27(+11.74%)
Mar 30, 2022 2.300 2.430 2.110 2.300 1,947,950 +0.10(+4.55%)
Mar 29, 2022 2.330 2.360 2.151 2.200 934,408 -0.14(-5.98%)
Mar 28, 2022 2.320 2.360 2.282 2.340 701,395 +0.01(+0.43%)
Mar 25, 2022 2.270 2.340 2.240 2.330 480,488 +0.02(+0.87%)
Mar 24, 2022 2.320 2.340 2.230 2.310 628,933 +0.06(+2.67%)
Mar 23, 2022 2.220 2.320 2.180 2.250 812,684 +0.04(+1.81%)
Mar 22, 2022 2.200 2.240 2.075 2.210 1,116,309 +0.02(+0.91%)
Mar 21, 2022 2.230 2.330 2.140 2.190 1,243,704 -0.02(-0.90%)
Mar 18, 2022 2.080 2.250 2.080 2.210 921,108 +0.10(+4.74%)
Mar 17, 2022 2.000 2.170 1.971 2.110 1,047,958 +0.13(+6.57%)
Mar 16, 2022 2.010 2.040 1.940 1.980 756,152 -0.01(-0.50%)
Mar 15, 2022 2.000 2.050 1.920 1.990 905,559 -0.02(-1.00%)
Mar 14, 2022 2.340 2.340 1.980 2.010 1,432,439 -0.28(-12.23%)
Mar 11, 2022 2.560 2.560 2.280 2.290 893,721 -0.18(-7.29%)
Mar 10, 2022 2.200 2.500 2.170 2.470 1,529,914 +0.23(+10.27%)
Mar 09, 2022 2.330 2.330 2.175 2.240 1,551,730 -0.09(-3.86%)
Mar 08, 2022 2.450 2.720 2.260 2.330 3,867,924 -0.01(-0.43%)
Mar 07, 2022 2.350 2.595 2.290 2.340 2,310,354 +0.01(+0.43%)
Mar 04, 2022 2.280 2.360 2.190 2.330 780,434 +0.02(+0.87%)
Mar 03, 2022 2.260 2.330 2.130 2.310 1,239,734 +0.06(+2.67%)
Mar 02, 2022 1.920 2.280 1.900 2.250 1,770,577 +0.34(+17.80%)
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.