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 (%)
Sep 30, 2019 0.6297 0.6880 0.5600 0.5900 183,343 -0.07(-10.61%)
Sep 27, 2019 0.6800 0.6900 0.6000 0.6600 139,200 +0.01(+2.10%)
Sep 26, 2019 0.6644 0.6825 0.5238 0.6464 147,041 -0.03(-4.49%)
Sep 25, 2019 0.6720 0.7000 0.6379 0.6768 36,977 +0.02(+3.84%)
Sep 24, 2019 0.6900 0.7000 0.6200 0.6518 67,953 -0.01(-1.97%)
Sep 23, 2019 0.7000 0.7365 0.6101 0.6649 158,710 -0.02(-2.22%)
Sep 20, 2019 0.6500 0.7300 0.6500 0.6800 83,100 -0.01(-1.45%)
Sep 19, 2019 0.6900 0.7200 0.6500 0.6900 69,965 -0.01(-1.43%)
Sep 18, 2019 0.6834 0.7450 0.6200 0.7000 66,557 -0.02(-2.78%)
Sep 17, 2019 0.7300 0.7300 0.6800 0.7200 120,363 -0.01(-1.37%)
Sep 16, 2019 0.6600 0.7450 0.6600 0.7300 42,027 -0.02(-2.01%)
Sep 13, 2019 0.7319 0.7450 0.6180 0.7450 113,600 -0.05(-5.70%)
Sep 12, 2019 0.8000 0.8000 0.6650 0.7900 127,453 -0.01(-1.24%)
Sep 11, 2019 0.7700 0.8300 0.7500 0.7999 165,801 +0.04(+5.25%)
Sep 10, 2019 0.6400 0.7700 0.4800 0.7600 189,149 +0.12(+18.75%)
Sep 09, 2019 0.6827 0.7700 0.6362 0.6400 147,342 -0.07(-9.86%)
Sep 06, 2019 0.7400 0.7400 0.6500 0.7100 39,800 +0.00(+0.00%)
Sep 05, 2019 0.6901 0.7246 0.6718 0.7100 29,209 -0.01(-1.39%)
Sep 04, 2019 0.7800 0.7800 0.6165 0.7200 69,876 +0.00(+0.00%)
Sep 03, 2019 0.7340 0.8001 0.7200 0.7200 133,884 +0.02(+2.86%)
Aug 30, 2019 0.7700 0.7850 0.7000 0.7000 67,700 -0.07(-9.67%)
Aug 29, 2019 0.6871 0.7749 0.6488 0.7749 113,745 +0.07(+10.70%)
Aug 28, 2019 0.7015 0.7500 0.6480 0.7000 114,526 -0.02(-2.78%)
Aug 27, 2019 0.8200 0.8200 0.7000 0.7200 114,939 -0.05(-6.49%)
Aug 26, 2019 0.8000 0.8000 0.7100 0.7700 149,805 -0.03(-3.75%)
Aug 23, 2019 0.8000 0.8400 0.7716 0.8000 941,100 -0.32(-28.57%)
Aug 22, 2019 1.300 1.400 1.120 1.120 171,717 -0.09(-7.44%)
Aug 21, 2019 1.380 1.460 1.150 1.210 426,730 -0.90(-42.65%)
Aug 20, 2019 2.170 2.430 2.070 2.110 33,616 -0.09(-4.09%)
Aug 19, 2019 2.350 2.462 1.700 2.200 21,672 -0.15(-6.58%)
Aug 16, 2019 2.422 2.570 2.351 2.355 11,800 -0.06(-2.40%)
Aug 15, 2019 2.510 2.510 2.410 2.413 6,816 -0.08(-3.09%)
Aug 14, 2019 2.550 2.563 2.420 2.490 7,748 -0.06(-2.35%)
Aug 13, 2019 2.420 2.600 2.420 2.550 6,699 -0.29(-10.21%)
Aug 12, 2019 2.420 2.850 2.420 2.840 16,028 +0.34(+13.60%)
Aug 09, 2019 2.500 2.500 2.500 11 +0.00(+0.00%)
Aug 08, 2019 2.540 2.830 2.460 2.500 12,609 -0.06(-2.53%)
Aug 07, 2019 2.463 2.565 2.440 2.565 3,586 -0.00(-0.19%)
Aug 06, 2019 2.440 2.570 2.430 2.570 15,681 +0.10(+4.05%)
Aug 05, 2019 2.350 2.778 2.350 2.470 3,646 -0.41(-14.24%)
Aug 02, 2019 2.880 2.900 2.580 2.880 28,800 +0.05(+1.70%)
Aug 01, 2019 2.810 2.939 2.590 2.832 17,682 -0.06(-1.94%)
Jul 31, 2019 2.812 2.975 2.700 2.888 21,278 -0.13(-4.38%)
Jul 30, 2019 3.050 3.230 2.820 3.020 33,406 -0.01(-0.33%)
Jul 29, 2019 3.150 3.150 3.030 3.030 3,380 +0.00(+0.00%)
Jul 26, 2019 3.050 3.050 2.800 3.030 8,300 -0.15(-4.72%)
Jul 25, 2019 3.120 3.180 3.070 3.180 13,713 +0.03(+0.95%)
Jul 24, 2019 3.161 3.174 2.928 3.150 7,303 +0.11(+3.62%)
Jul 23, 2019 3.370 3.420 3.040 3.040 37,357 -0.23(-7.03%)
Jul 22, 2019 3.347 3.375 3.216 3.270 7,930 +0.05(+1.68%)
Jul 19, 2019 3.393 3.400 3.216 3.216 5,800 -0.15(-4.57%)
Jul 18, 2019 3.395 3.480 3.126 3.370 20,644 +0.07(+2.12%)
Jul 17, 2019 3.370 3.475 3.300 3.300 10,811 +0.00(+0.00%)
Jul 16, 2019 3.580 3.580 3.300 3.300 11,162 -0.31(-8.59%)
Jul 15, 2019 3.490 3.763 3.310 3.610 20,235 +0.25(+7.44%)
Jul 12, 2019 3.075 3.475 3.075 3.360 17,100 +0.31(+10.16%)
Jul 11, 2019 3.050 3.250 3.050 3.050 6,815 -0.03(-0.97%)
Jul 10, 2019 2.973 3.250 2.973 3.080 11,202 -0.17(-5.23%)
Jul 09, 2019 3.140 3.500 2.902 3.250 30,040 +0.05(+1.56%)
Jul 08, 2019 3.540 3.540 3.106 3.200 47,170 -0.34(-9.50%)
Jul 05, 2019 3.640 3.890 3.350 3.536 24,300 +0.10(+2.99%)
Jul 03, 2019 3.445 3.600 3.300 3.433 5,200 -0.14(-3.82%)
Jul 02, 2019 3.500 3.840 3.250 3.570 50,386 +0.04(+1.13%)
Jul 01, 2019 2.950 3.570 2.800 3.530 219,409 +0.58(+19.66%)
Jun 28, 2019 2.803 2.950 2.753 2.950 34,400 +0.02(+0.68%)
Jun 27, 2019 2.885 2.940 2.764 2.930 15,069 +0.02(+0.69%)
Jun 26, 2019 2.750 2.930 2.750 2.910 16,213 +0.15(+5.43%)
Jun 25, 2019 2.960 2.980 2.730 2.760 28,529 -0.14(-4.83%)
Jun 24, 2019 2.930 3.000 2.750 2.900 215,304 +0.08(+2.84%)
Jun 21, 2019 2.810 2.980 2.725 2.820 43,700 +0.07(+2.55%)
Jun 20, 2019 2.660 2.970 2.600 2.750 22,717 +0.06(+2.23%)
Jun 19, 2019 2.594 2.700 2.594 2.690 133,787 +0.11(+4.26%)
Jun 18, 2019 2.639 2.725 2.450 2.580 26,098 +0.03(+1.18%)
Jun 17, 2019 2.710 2.740 2.510 2.550 32,470 -0.15(-5.56%)
Jun 14, 2019 2.480 2.700 2.450 2.700 55,900 +0.18(+6.93%)
Jun 13, 2019 2.660 2.660 2.390 2.525 29,616 -0.02(-0.98%)
Jun 12, 2019 2.300 2.710 2.000 2.550 75,535 +0.40(+18.60%)
Jun 11, 2019 2.150 2.150 1.960 2.150 18,583 +0.00(+0.00%)
Jun 10, 2019 2.190 2.300 1.950 2.150 34,692 +0.05(+2.38%)
Jun 07, 2019 2.260 2.276 1.760 2.100 55,400 -0.07(-3.25%)
Jun 06, 2019 2.610 2.610 1.510 2.171 196,147 -0.46(-17.47%)
Jun 05, 2019 3.010 3.116 2.460 2.630 8,278 -0.42(-13.63%)
Jun 04, 2019 3.200 3.215 2.567 3.045 13,569 -0.21(-6.31%)
Jun 03, 2019 3.310 3.400 3.250 3.250 4,363 -0.15(-4.41%)
May 31, 2019 3.302 3.432 3.302 3.400 4,000 -0.09(-2.58%)
May 30, 2019 3.450 3.490 3.321 3.490 7,812 +0.04(+1.09%)
May 29, 2019 3.700 3.700 3.300 3.452 9,675 -0.15(-4.10%)
May 28, 2019 3.403 3.600 3.403 3.600 1,548 +0.09(+2.56%)
May 24, 2019 3.330 3.660 3.305 3.510 1,200 -0.03(-0.92%)
May 23, 2019 3.430 3.630 3.300 3.543 8,628 -0.24(-6.33%)
May 22, 2019 3.790 3.790 3.433 3.782 7,446 -0.11(-2.78%)
May 21, 2019 3.900 3.900 3.850 3.890 7,431 +0.24(+6.58%)
May 20, 2019 3.480 3.650 3.300 3.650 7,269 +0.19(+5.58%)
May 17, 2019 3.510 3.516 3.267 3.457 4,000 -0.05(-1.51%)
May 16, 2019 3.475 3.513 3.447 3.510 3,752 +0.02(+0.58%)
May 15, 2019 3.490 3.490 3.490 3.490 427 +0.03(+1.00%)
May 14, 2019 3.460 3.460 3.420 3.455 2,028 -0.01(-0.36%)
May 13, 2019 3.460 3.468 3.460 3.468 1,479 -0.03(-0.92%)
May 10, 2019 3.500 3.518 2.620 3.500 6,400 +0.00(+0.00%)
May 09, 2019 3.600 3.600 3.345 3.500 801 -0.15(-4.11%)
May 08, 2019 3.650 3.741 3.650 3.650 6,258 +0.00(+0.00%)
May 07, 2019 3.650 3.929 3.650 3.650 7,020 -0.29(-7.36%)
May 06, 2019 3.570 3.940 3.568 3.940 3,175 +0.06(+1.51%)
May 03, 2019 3.700 3.881 3.700 3.881 4,400 +0.18(+4.91%)
May 02, 2019 3.900 3.900 3.470 3.700 7,429 -0.04(-1.07%)
May 01, 2019 3.900 3.900 3.740 3.740 5,428 -0.14(-3.61%)
Apr 30, 2019 3.921 3.921 3.610 3.880 2,365 -0.00(-0.05%)
Apr 29, 2019 4.000 4.000 3.882 3.882 8,032 -0.03(-0.82%)
Apr 26, 2019 3.947 3.947 3.900 3.914 4,600 -0.05(-1.21%)
Apr 25, 2019 3.980 4.000 3.929 3.962 7,498 +0.06(+1.59%)
Apr 24, 2019 3.956 4.020 3.900 3.900 3,070 -0.10(-2.50%)
Apr 23, 2019 3.970 4.060 3.900 4.000 6,827 +0.00(+0.00%)
Apr 22, 2019 3.900 4.000 3.900 4.000 4,733 +0.08(+2.09%)
Apr 18, 2019 4.005 4.030 3.918 3.918 10,400 +0.00(+0.11%)
Apr 17, 2019 4.128 4.128 3.914 3.914 6,306 +0.01(+0.27%)
Apr 16, 2019 3.901 3.981 3.901 3.903 3,008 -0.05(-1.18%)
Apr 15, 2019 3.950 3.981 3.790 3.950 4,841 +0.00(+0.05%)
Apr 12, 2019 3.981 3.981 3.948 3.948 1,000 -0.05(-1.30%)
Apr 11, 2019 4.140 4.140 3.905 4.000 12,693 +0.02(+0.49%)
Apr 10, 2019 4.100 4.100 3.950 3.981 4,731 -0.17(-4.08%)
Apr 09, 2019 4.100 4.150 4.100 4.150 9,500 +0.04(+0.97%)
Apr 08, 2019 4.050 4.130 4.050 4.110 5,772 -0.02(-0.48%)
Apr 05, 2019 4.150 4.150 4.020 4.130 10,100 +0.14(+3.50%)
Apr 04, 2019 4.000 4.197 3.900 3.990 9,861 -0.16(-3.86%)
Apr 03, 2019 4.000 4.188 4.000 4.150 11,283 +0.10(+2.47%)
Apr 02, 2019 4.260 4.312 4.040 4.050 3,021 -0.19(-4.48%)
Apr 01, 2019 4.260 4.309 4.230 4.240 9,478 -0.00(-0.00%)
Mar 29, 2019 4.250 4.280 4.090 4.240 10,500 -0.06(-1.40%)
Mar 28, 2019 4.340 4.346 4.270 4.300 7,056 -0.04(-0.92%)
Mar 27, 2019 4.280 4.340 4.195 4.340 15,256 +0.19(+4.58%)
Mar 26, 2019 4.380 4.450 4.150 4.150 10,600 -0.05(-1.19%)
Mar 25, 2019 4.110 4.200 4.100 4.200 1,616 +0.00(+0.00%)
Mar 22, 2019 4.366 4.366 4.000 4.200 6,400 -0.15(-3.45%)
Mar 21, 2019 4.100 4.435 4.100 4.350 46,600 +0.31(+7.67%)
Mar 20, 2019 4.040 4.070 4.020 4.040 8,436 -0.01(-0.19%)
Mar 19, 2019 4.000 4.048 4.000 4.048 4,073 +0.07(+1.81%)
Mar 18, 2019 3.900 4.000 3.536 3.976 6,938 +0.08(+1.95%)
Mar 15, 2019 4.000 4.008 3.840 3.900 5,400 -0.04(-0.91%)
Mar 14, 2019 4.000 4.018 3.910 3.936 3,149 -0.06(-1.60%)
Mar 13, 2019 4.120 4.120 3.749 4.000 3,116 +0.00(+0.00%)
Mar 12, 2019 4.120 4.120 4.000 4.000 2,170 -0.05(-1.23%)
Mar 11, 2019 4.168 4.168 4.020 4.050 3,287 -0.12(-2.99%)
Mar 08, 2019 4.300 4.300 4.175 4.175 2,400 -0.08(-2.00%)
Mar 07, 2019 4.500 4.500 4.072 4.260 2,649 -0.04(-0.93%)
Mar 06, 2019 4.800 4.800 4.190 4.300 14,941 -0.25(-5.49%)
Mar 05, 2019 4.762 4.762 4.521 4.550 2,152 -0.15(-3.19%)
Mar 04, 2019 4.650 4.940 4.500 4.700 32,269 +0.15(+3.30%)
Mar 01, 2019 4.300 4.700 4.180 4.550 61,600 +0.27(+6.31%)
Feb 28, 2019 4.080 4.286 4.050 4.280 64,028 +0.21(+5.22%)
Feb 27, 2019 3.910 4.101 3.910 4.068 68,079 +0.07(+1.70%)
Feb 26, 2019 3.900 4.000 3.900 4.000 27,250 +0.10(+2.56%)
Feb 25, 2019 4.000 4.000 3.900 3.900 3,999 -0.08(-2.01%)
Feb 22, 2019 4.000 4.000 3.950 3.980 12,300 +0.08(+2.05%)
Feb 21, 2019 3.960 4.090 3.900 3.900 22,409 -0.05(-1.27%)
Feb 20, 2019 4.100 4.116 3.900 3.950 24,446 -0.05(-1.25%)
Feb 19, 2019 4.490 4.490 3.950 4.000 57,167 -0.24(-5.66%)
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.