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

American Resources Corp (NQ: AREC )

1.420 +0.060 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2020 1.070 1.190 1.050 1.130 85,810 +0.06(+5.61%)
May 29, 2020 1.020 1.090 1.010 1.070 56,200 +0.06(+5.94%)
May 28, 2020 1.000 1.035 0.9800 1.010 52,008 -0.01(-0.98%)
May 27, 2020 0.9400 1.020 0.9300 1.020 74,123 +0.08(+8.51%)
May 26, 2020 0.9600 0.9600 0.9400 0.9400 21,200 -0.02(-2.08%)
May 22, 2020 0.9000 0.9600 0.9000 0.9600 35,600 +0.06(+6.67%)
May 21, 2020 0.9100 0.9400 0.8900 0.9000 21,743 -0.03(-3.23%)
May 20, 2020 0.9000 0.9300 0.9000 0.9300 11,343 +0.03(+3.33%)
May 19, 2020 0.9200 0.9500 0.8850 0.9000 21,255 -0.03(-2.79%)
May 18, 2020 0.8700 0.9300 0.8700 0.9258 14,552 +0.06(+6.59%)
May 15, 2020 0.8744 0.8992 0.8000 0.8686 17,600 +0.00(+0.31%)
May 14, 2020 0.7701 0.8659 0.7701 0.8659 38,325 +0.07(+8.24%)
May 13, 2020 0.8500 0.8810 0.7300 0.8000 70,820 -0.05(-5.89%)
May 12, 2020 0.9765 0.9765 0.8471 0.8501 45,774 +0.00(+0.48%)
May 11, 2020 0.9200 0.9600 0.8460 0.8460 29,450 -0.07(-8.04%)
May 08, 2020 0.9000 0.9200 0.8660 0.9200 19,200 +0.06(+6.93%)
May 07, 2020 0.8800 0.9200 0.8600 0.8604 26,451 -0.02(-2.23%)
May 06, 2020 0.8800 0.8900 0.8500 0.8800 4,366 +0.00(+0.00%)
May 05, 2020 0.9201 0.9320 0.8700 0.8800 13,777 -0.04(-4.35%)
May 04, 2020 0.9800 0.9800 0.8700 0.9200 8,497 +0.01(+0.61%)
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.