Chronicle Journal: Finance

American Resources Corp (NQ: AREC )

5.200 +0.660 (+14.54%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.930 5.440 4.620 5.200 4,910,500 +0.66(+14.54%)
Feb 25, 2021 5.540 5.580 4.340 4.540 5,352,921 -1.15(-20.21%)
Feb 24, 2021 5.290 5.890 5.260 5.690 4,686,377 +0.61(+12.01%)
Feb 23, 2021 5.150 5.450 4.150 5.080 5,151,862 -1.04(-16.99%)
Feb 22, 2021 6.440 6.820 5.860 6.120 3,661,167 -0.43(-6.56%)
Feb 19, 2021 6.640 6.840 6.380 6.550 2,998,400 +0.13(+2.02%)
Feb 18, 2021 6.460 6.950 6.110 6.420 5,713,993 -0.09(-1.38%)
Feb 17, 2021 6.530 6.740 6.210 6.510 3,509,736 -0.20(-2.98%)
Feb 16, 2021 7.430 7.490 6.500 6.710 6,519,703 +0.37(+5.84%)
Feb 12, 2021 6.580 6.760 6.165 6.340 4,500,800 -0.41(-6.07%)
Feb 11, 2021 6.550 7.000 6.270 6.750 4,565,177 -0.02(-0.30%)
Feb 10, 2021 7.110 7.170 6.250 6.770 7,315,226 -0.55(-7.51%)
Feb 09, 2021 7.450 8.020 6.960 7.320 12,787,308 +0.17(+2.38%)
Feb 08, 2021 6.590 7.550 6.250 7.150 18,097,750 +1.15(+19.17%)
Feb 05, 2021 6.600 7.250 5.630 6.000 57,553,000 +1.32(+28.21%)
Feb 04, 2021 4.200 5.120 4.050 4.680 14,642,031 +0.18(+4.00%)
Feb 03, 2021 4.050 5.160 3.920 4.500 35,065,348 +1.13(+33.53%)
Feb 02, 2021 3.400 4.290 3.110 3.370 92,763,494 +0.86(+34.26%)
Feb 01, 2021 2.550 2.570 2.350 2.510 2,152,549 +0.17(+7.26%)
Jan 29, 2021 2.540 2.580 2.310 2.340 1,456,300 -0.22(-8.59%)
Jan 28, 2021 2.460 2.590 2.300 2.560 1,591,126 +0.16(+6.67%)
Jan 27, 2021 2.600 2.700 2.360 2.400 2,715,261 -0.35(-12.73%)
Jan 26, 2021 2.770 2.780 2.540 2.750 3,141,667 +0.04(+1.48%)
Jan 25, 2021 2.900 2.910 2.500 2.710 3,788,484 -0.07(-2.52%)
Jan 22, 2021 2.660 3.080 2.650 2.780 5,535,800 +0.16(+6.11%)
Jan 21, 2021 2.700 2.930 2.420 2.620 6,466,788 +0.16(+6.50%)
Jan 20, 2021 2.600 2.660 2.230 2.460 4,089,496 -0.04(-1.60%)
Jan 19, 2021 2.170 2.640 2.070 2.500 8,526,701 +0.44(+21.36%)
Jan 15, 2021 2.220 2.340 2.017 2.060 2,782,100 -0.14(-6.36%)
Jan 14, 2021 2.170 2.250 2.120 2.200 1,789,645 +0.08(+3.77%)
Jan 13, 2021 2.190 2.260 2.070 2.120 1,895,812 +0.01(+0.47%)
Jan 12, 2021 2.050 2.160 2.000 2.110 1,429,400 +0.06(+2.93%)
Jan 11, 2021 2.010 2.130 1.980 2.050 1,932,201 -0.09(-4.21%)
Jan 08, 2021 2.250 2.290 2.020 2.140 2,566,600 -0.02(-0.93%)
Jan 07, 2021 1.970 2.170 1.940 2.160 3,643,094 +0.31(+16.76%)
Jan 06, 2021 1.980 2.040 1.820 1.850 1,832,459 -0.10(-5.13%)
Jan 05, 2021 1.850 2.040 1.800 1.950 1,651,204 +0.06(+3.17%)
Jan 04, 2021 1.990 2.030 1.850 1.890 1,541,569 -0.06(-3.08%)
Dec 31, 2020 1.950 1.950 1.950 1,716,697 +0.02(+1.04%)
Dec 30, 2020 2.000 2.070 1.890 1.930 1,716,697 -0.15(-7.21%)
Dec 29, 2020 2.100 2.140 1.800 2.080 3,142,478 +0.11(+5.58%)
Dec 28, 2020 1.750 2.200 1.730 1.970 6,460,675 +0.25(+14.53%)
Dec 24, 2020 1.660 1.770 1.630 1.720 913,000 +0.07(+4.24%)
Dec 23, 2020 1.680 1.700 1.650 1.650 645,712 -0.01(-0.60%)
Dec 22, 2020 1.700 1.710 1.580 1.660 1,048,200 -0.02(-1.19%)
Dec 21, 2020 1.590 1.700 1.580 1.680 649,851 +0.05(+3.07%)
Dec 18, 2020 1.700 1.710 1.630 1.630 794,700 -0.08(-4.68%)
Dec 17, 2020 1.710 1.750 1.660 1.710 611,920 +0.01(+0.59%)
Dec 16, 2020 1.740 1.800 1.640 1.700 1,822,122 -0.13(-7.10%)
Dec 15, 2020 1.750 1.920 1.740 1.830 1,619,484 -0.05(-2.66%)
Dec 14, 2020 1.830 1.920 1.720 1.880 1,168,141 +0.05(+2.73%)
Dec 11, 2020 1.820 1.870 1.720 1.830 841,900 -0.03(-1.61%)
Dec 10, 2020 1.770 1.860 1.740 1.860 898,138 +0.10(+5.68%)
Dec 09, 2020 1.920 1.970 1.730 1.760 1,440,503 -0.22(-11.11%)
Dec 08, 2020 1.930 2.020 1.870 1.980 1,352,928 +0.09(+4.76%)
Dec 07, 2020 1.770 1.890 1.700 1.890 1,570,920 +0.14(+8.00%)
Dec 04, 2020 1.810 1.820 1.660 1.750 598,800 +0.02(+1.16%)
Dec 03, 2020 1.780 1.780 1.670 1.730 457,287 -0.03(-1.70%)
Dec 02, 2020 1.610 1.790 1.600 1.760 640,595 +0.11(+6.67%)
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.