Skip to main content

American Resources Corp (NQ: AREC )

1.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.