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

American Resources Corp (NQ: AREC )

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2020 1.200 1.260 1.200 1.260 53,723 +0.02(+1.61%)
Aug 28, 2020 1.170 1.240 1.170 1.240 17,200 +0.07(+5.98%)
Aug 27, 2020 1.170 1.200 1.150 1.170 11,802 -0.03(-2.50%)
Aug 26, 2020 1.250 1.250 1.160 1.200 68,941 -0.05(-4.00%)
Aug 25, 2020 1.255 1.255 1.220 1.250 23,655 -0.03(-2.34%)
Aug 24, 2020 1.300 1.300 1.220 1.280 15,345 -0.01(-0.78%)
Aug 21, 2020 1.360 1.400 1.280 1.290 50,100 -0.04(-3.01%)
Aug 20, 2020 1.310 1.350 1.310 1.330 14,835 +0.01(+0.76%)
Aug 19, 2020 1.340 1.340 1.300 1.320 20,794 +0.00(+0.00%)
Aug 18, 2020 1.350 1.350 1.300 1.320 22,487 -0.05(-3.65%)
Aug 17, 2020 1.310 1.370 1.310 1.370 21,427 +0.06(+4.58%)
Aug 14, 2020 1.290 1.310 1.250 1.310 29,800 +0.04(+3.15%)
Aug 13, 2020 1.290 1.293 1.260 1.270 25,178 -0.02(-1.55%)
Aug 12, 2020 1.300 1.340 1.240 1.290 29,817 -0.01(-1.15%)
Aug 11, 2020 1.322 1.360 1.290 1.305 55,816 -0.03(-1.88%)
Aug 10, 2020 1.270 1.350 1.250 1.330 33,531 +0.06(+4.72%)
Aug 07, 2020 1.280 1.310 1.250 1.270 21,000 -0.03(-2.30%)
Aug 06, 2020 1.260 1.350 1.260 1.300 53,117 +0.05(+3.99%)
Aug 05, 2020 1.250 1.270 1.230 1.250 70,316 +0.01(+0.81%)
Aug 04, 2020 1.270 1.480 1.220 1.240 423,629 -0.02(-1.59%)
Aug 03, 2020 1.260 1.410 1.220 1.260 188,971 -0.11(-8.03%)
Jul 31, 2020 1.250 1.430 1.240 1.370 358,000 +0.13(+10.48%)
Jul 30, 2020 1.250 1.310 1.220 1.240 59,127 -0.09(-6.77%)
Jul 29, 2020 1.250 1.350 1.250 1.330 52,259 -0.04(-2.92%)
Jul 28, 2020 1.350 1.370 1.200 1.370 105,347 +0.03(+2.24%)
Jul 27, 2020 1.250 1.360 1.140 1.340 565,939 -0.03(-2.19%)
Jul 24, 2020 1.630 2.000 1.343 1.370 3,128,300 -0.15(-9.87%)
Jul 23, 2020 1.510 1.530 1.450 1.520 44,186 +0.02(+1.33%)
Jul 22, 2020 1.480 1.554 1.420 1.500 71,379 +0.00(+0.00%)
Jul 21, 2020 1.530 1.535 1.476 1.500 13,392 +0.01(+0.67%)
Jul 20, 2020 1.500 1.560 1.337 1.490 65,968 -0.01(-0.67%)
Jul 17, 2020 1.500 1.530 1.420 1.500 84,500 +0.02(+1.36%)
Jul 16, 2020 1.420 1.600 1.380 1.480 166,039 +0.06(+4.23%)
Jul 15, 2020 1.310 1.430 1.300 1.420 128,122 +0.09(+6.77%)
Jul 14, 2020 1.330 1.350 1.260 1.330 53,338 +0.03(+2.31%)
Jul 13, 2020 1.350 1.360 1.250 1.300 77,490 -0.06(-4.41%)
Jul 10, 2020 1.310 1.370 1.310 1.360 119,500 +0.02(+1.49%)
Jul 09, 2020 1.360 1.370 1.300 1.340 129,191 -0.04(-2.90%)
Jul 08, 2020 1.270 1.380 1.260 1.380 200,877 +0.07(+5.34%)
Jul 07, 2020 1.380 1.390 1.190 1.310 574,246 -0.43(-24.71%)
Jul 06, 2020 1.390 2.330 1.330 1.740 2,040,083 +0.38(+27.94%)
Jul 02, 2020 1.190 1.360 1.190 1.360 101,000 +0.17(+14.29%)
Jul 01, 2020 1.210 1.210 1.150 1.190 33,282 +0.01(+0.85%)
Jun 30, 2020 1.180 1.220 1.150 1.180 113,386 +0.04(+3.51%)
Jun 29, 2020 1.140 1.195 1.140 1.140 62,177 +0.01(+0.88%)
Jun 26, 2020 1.160 1.200 1.130 1.130 54,400 -0.07(-5.83%)
Jun 25, 2020 1.170 1.200 1.140 1.200 33,885 +0.01(+0.84%)
Jun 24, 2020 1.200 1.220 1.160 1.190 6,213 -0.05(-4.03%)
Jun 23, 2020 1.260 1.260 1.200 1.240 51,365 +0.01(+0.81%)
Jun 22, 2020 1.220 1.260 1.150 1.230 50,135 +0.03(+2.50%)
Jun 19, 2020 1.150 1.300 1.150 1.200 112,800 +0.07(+6.19%)
Jun 18, 2020 1.240 1.300 1.120 1.130 68,352 -0.15(-11.72%)
Jun 17, 2020 1.210 1.320 1.210 1.280 71,380 +0.04(+3.23%)
Jun 16, 2020 1.160 1.400 1.150 1.240 93,492 +0.09(+7.83%)
Jun 15, 2020 1.190 1.200 1.150 1.150 66,816 -0.04(-3.36%)
Jun 12, 2020 1.170 1.250 1.165 1.190 48,900 +0.02(+1.71%)
Jun 11, 2020 1.157 1.180 1.130 1.170 40,791 -0.03(-2.50%)
Jun 10, 2020 1.280 1.280 1.170 1.200 52,996 -0.05(-4.00%)
Jun 09, 2020 1.170 1.250 1.140 1.250 78,744 +0.08(+6.84%)
Jun 08, 2020 1.150 1.200 1.120 1.170 71,346 +0.02(+1.74%)
Jun 05, 2020 1.110 1.150 1.070 1.150 78,400 +0.04(+3.60%)
Jun 04, 2020 1.100 1.131 1.090 1.110 62,353 +0.00(+0.00%)
Jun 03, 2020 1.130 1.140 1.080 1.110 49,302 -0.03(-2.63%)
Jun 02, 2020 1.140 1.140 1.020 1.140 34,830 +0.01(+0.88%)
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.