Chronicle Journal: Finance

American Resources Corp (NQ: AREC )

1.870 -0.060 (-3.11%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.170 2.250 2.150 2.240 686,103 +0.07(+3.23%)
Aug 30, 2021 2.200 2.200 2.090 2.170 755,014 -0.01(-0.46%)
Aug 27, 2021 2.020 2.200 2.010 2.180 968,456 +0.15(+7.39%)
Aug 26, 2021 2.180 2.200 2.010 2.030 1,500,077 -0.20(-8.97%)
Aug 25, 2021 2.140 2.290 2.020 2.230 3,423,748 +0.22(+10.95%)
Aug 24, 2021 1.960 2.060 1.910 2.010 864,936 +0.03(+1.52%)
Aug 23, 2021 1.860 1.980 1.860 1.980 945,360 +0.15(+8.20%)
Aug 20, 2021 1.820 1.860 1.750 1.830 912,940 +0.01(+0.55%)
Aug 19, 2021 1.860 1.990 1.800 1.820 907,071 -0.09(-4.71%)
Aug 18, 2021 1.850 2.120 1.831 1.910 2,013,328 +0.09(+4.95%)
Aug 17, 2021 1.890 1.960 1.790 1.820 1,542,616 +0.04(+2.25%)
Aug 16, 2021 1.820 1.980 1.766 1.780 1,373,126 -0.06(-3.26%)
Aug 13, 2021 1.950 1.990 1.820 1.840 1,307,334 -0.14(-7.07%)
Aug 12, 2021 2.020 2.050 1.930 1.980 714,569 -0.07(-3.41%)
Aug 11, 2021 2.090 2.095 1.940 2.050 765,162 +0.00(+0.00%)
Aug 10, 2021 2.020 2.070 1.920 2.050 1,082,025 +0.06(+3.02%)
Aug 09, 2021 1.990 2.080 1.920 1.990 993,066 +0.04(+2.05%)
Aug 06, 2021 1.960 2.029 1.940 1.950 532,050 -0.03(-1.52%)
Aug 05, 2021 1.940 1.990 1.910 1.980 785,909 +0.04(+2.06%)
Aug 04, 2021 2.010 2.050 1.910 1.940 1,007,953 -0.12(-5.83%)
Aug 03, 2021 2.100 2.110 2.020 2.060 817,891 -0.01(-0.48%)
Aug 02, 2021 2.100 2.120 1.990 2.070 853,713 +0.01(+0.49%)
Jul 30, 2021 2.130 2.210 1.990 2.060 1,237,299 -0.12(-5.50%)
Jul 29, 2021 2.230 2.300 2.160 2.180 951,469 -0.02(-0.91%)
Jul 28, 2021 2.160 2.260 2.080 2.200 1,234,101 +0.04(+1.85%)
Jul 27, 2021 2.200 2.220 2.060 2.160 880,285 -0.02(-0.92%)
Jul 26, 2021 2.100 2.410 2.060 2.180 1,391,104 +0.06(+2.83%)
Jul 23, 2021 2.260 2.275 2.090 2.120 697,003 -0.04(-1.85%)
Jul 22, 2021 2.150 2.300 2.090 2.160 1,006,700 +0.03(+1.41%)
Jul 21, 2021 2.150 2.230 2.110 2.130 767,763 +0.01(+0.47%)
Jul 20, 2021 2.100 2.140 2.010 2.120 683,865 +0.05(+2.42%)
Jul 19, 2021 1.950 2.140 1.940 2.070 1,063,674 -0.01(-0.48%)
Jul 16, 2021 2.250 2.260 2.020 2.080 985,119 -0.19(-8.37%)
Jul 15, 2021 2.220 2.279 2.070 2.270 1,593,859 +0.02(+0.89%)
Jul 14, 2021 2.260 2.300 2.180 2.250 799,608 -0.02(-0.88%)
Jul 13, 2021 2.420 2.435 2.220 2.270 1,688,494 -0.17(-6.97%)
Jul 12, 2021 2.620 2.620 2.440 2.440 536,096 -0.12(-4.69%)
Jul 09, 2021 2.430 2.560 2.365 2.560 790,957 +0.15(+6.22%)
Jul 08, 2021 2.230 2.450 2.220 2.410 1,083,256 +0.07(+2.99%)
Jul 07, 2021 2.400 2.411 2.230 2.340 1,589,686 -0.06(-2.50%)
Jul 06, 2021 2.560 2.580 2.363 2.400 1,507,422 -0.14(-5.51%)
Jul 02, 2021 2.610 2.610 2.480 2.540 1,211,495 -0.08(-3.05%)
Jul 01, 2021 2.610 2.640 2.520 2.620 1,067,733 +0.07(+2.75%)
Jun 30, 2021 2.630 2.650 2.550 2.550 1,267,721 -0.10(-3.77%)
Jun 29, 2021 2.670 2.700 2.610 2.650 1,002,007 -0.03(-1.12%)
Jun 28, 2021 2.770 2.790 2.670 2.680 1,517,673 -0.11(-3.94%)
Jun 25, 2021 2.770 2.820 2.750 2.790 1,167,136 -0.03(-1.06%)
Jun 24, 2021 2.830 2.850 2.730 2.820 946,157 +0.02(+0.71%)
Jun 23, 2021 2.770 2.880 2.751 2.800 1,395,883 +0.04(+1.45%)
Jun 22, 2021 2.600 2.780 2.590 2.760 2,349,202 +0.16(+6.15%)
Jun 21, 2021 2.590 2.610 2.510 2.600 1,549,298 +0.04(+1.56%)
Jun 18, 2021 2.650 2.700 2.560 2.560 1,974,818 -0.12(-4.48%)
Jun 17, 2021 2.730 2.771 2.650 2.680 1,894,066 -0.10(-3.60%)
Jun 16, 2021 2.780 2.790 2.690 2.780 1,792,201 -0.01(-0.36%)
Jun 15, 2021 2.800 2.820 2.690 2.790 2,081,311 +0.01(+0.36%)
Jun 14, 2021 2.850 2.920 2.780 2.780 1,972,240 -0.07(-2.46%)
Jun 11, 2021 2.810 2.900 2.740 2.850 2,853,015 +0.04(+1.42%)
Jun 10, 2021 2.900 2.900 2.680 2.810 4,905,779 -0.05(-1.75%)
Jun 09, 2021 3.040 3.050 2.831 2.860 7,875,403 -0.17(-5.61%)
Jun 08, 2021 3.060 3.060 2.880 3.030 9,766,163 +0.11(+3.77%)
Jun 07, 2021 4.140 4.220 2.820 2.920 43,343,264 -0.38(-11.52%)
Jun 04, 2021 2.890 3.690 2.860 3.300 8,228,988 +0.46(+16.20%)
Jun 03, 2021 2.950 2.965 2.820 2.840 1,220,748 -0.21(-6.89%)
Jun 02, 2021 2.840 3.170 2.840 3.050 1,761,182 +0.17(+5.90%)
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.