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

American Resources Corp (NQ: AREC )

0.6399 +0.0299 (+4.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 19, 2024 0.6400 0.6400 0.5587 0.6100 230,235 +0.02(+3.39%)
Sep 18, 2024 0.5300 0.7200 0.5300 0.5900 963,178 +0.09(+18.00%)
Sep 17, 2024 0.5100 0.5100 0.4871 0.5000 97,808 +0.00(+0.00%)
Sep 16, 2024 0.4900 0.5102 0.4610 0.5000 160,107 +0.01(+2.06%)
Sep 13, 2024 0.4913 0.5200 0.4726 0.4899 156,358 -0.00(-0.43%)
Sep 12, 2024 0.4800 0.4920 0.4503 0.4920 149,691 +0.03(+6.96%)
Sep 11, 2024 0.4300 0.4910 0.4277 0.4600 157,970 +0.04(+8.49%)
Sep 10, 2024 0.4500 0.4619 0.4100 0.4240 180,894 -0.02(-3.85%)
Sep 09, 2024 0.4725 0.4790 0.4328 0.4410 286,197 -0.02(-4.46%)
Sep 06, 2024 0.4893 0.4893 0.4515 0.4616 154,534 -0.02(-3.85%)
Sep 05, 2024 0.4900 0.5000 0.4801 0.4801 44,093 -0.01(-2.00%)
Sep 04, 2024 0.4960 0.5000 0.4743 0.4899 96,163 -0.02(-3.12%)
Sep 03, 2024 0.5130 0.5130 0.4686 0.5057 233,766 -0.01(-1.60%)
Aug 30, 2024 0.5100 0.5277 0.4856 0.5139 139,020 +0.01(+1.12%)
Aug 29, 2024 0.5400 0.5400 0.4955 0.5082 126,116 -0.02(-4.11%)
Aug 28, 2024 0.5402 0.5500 0.5100 0.5300 204,446 -0.02(-3.53%)
Aug 27, 2024 0.5500 0.5540 0.5284 0.5494 86,858 -0.01(-1.13%)
Aug 26, 2024 0.5300 0.5599 0.5300 0.5557 97,780 -0.01(-1.12%)
Aug 23, 2024 0.5300 0.5620 0.5263 0.5620 115,302 +0.04(+6.78%)
Aug 22, 2024 0.5200 0.5486 0.5200 0.5263 88,442 -0.01(-1.00%)
Aug 21, 2024 0.5455 0.5699 0.5300 0.5316 129,091 -0.01(-1.56%)
Aug 20, 2024 0.5300 0.5700 0.5100 0.5400 298,540 -0.03(-5.28%)
Aug 19, 2024 0.6300 0.6400 0.5500 0.5701 455,538 -0.05(-8.05%)
Aug 16, 2024 0.5900 0.6200 0.5600 0.6200 141,271 +0.02(+3.68%)
Aug 15, 2024 0.5400 0.6000 0.5191 0.5980 221,479 +0.05(+8.93%)
Aug 14, 2024 0.4800 0.5569 0.4797 0.5490 147,364 +0.07(+14.45%)
Aug 13, 2024 0.4500 0.4797 0.4401 0.4797 159,657 +0.02(+5.15%)
Aug 12, 2024 0.4800 0.5006 0.4410 0.4562 150,127 -0.03(-5.25%)
Aug 09, 2024 0.5200 0.5300 0.4731 0.4815 438,823 -0.03(-6.32%)
Aug 08, 2024 0.5100 0.5500 0.4805 0.5140 332,886 -0.00(-0.10%)
Aug 07, 2024 0.5700 0.5900 0.5010 0.5145 441,468 -0.02(-4.01%)
Aug 06, 2024 0.5300 0.5896 0.5270 0.5360 198,764 +0.00(+0.71%)
Aug 05, 2024 0.6110 0.6200 0.5300 0.5322 372,645 -0.05(-8.08%)
Aug 02, 2024 0.6300 0.6300 0.5675 0.5790 324,700 -0.05(-7.95%)
Aug 01, 2024 0.6500 0.6599 0.6130 0.6290 221,340 -0.00(-0.05%)
Jul 31, 2024 0.6400 0.6500 0.6200 0.6293 98,939 +0.01(+0.82%)
Jul 30, 2024 0.6100 0.6608 0.6130 0.6242 250,613 +0.01(+1.51%)
Jul 29, 2024 0.6300 0.6420 0.6100 0.6149 95,851 -0.01(-1.35%)
Jul 26, 2024 0.6330 0.6646 0.6217 0.6233 184,752 -0.01(-1.38%)
Jul 25, 2024 0.6655 0.6700 0.6240 0.6320 226,926 -0.04(-5.39%)
Jul 24, 2024 0.6300 0.6894 0.6020 0.6680 782,796 +0.05(+7.33%)
Jul 23, 2024 0.6470 0.6559 0.6200 0.6224 178,089 -0.02(-3.80%)
Jul 22, 2024 0.6659 0.6689 0.6120 0.6470 193,453 +0.02(+3.92%)
Jul 19, 2024 0.6900 0.6900 0.6120 0.6226 159,418 -0.03(-4.79%)
Jul 18, 2024 0.6800 0.6999 0.6539 0.6539 105,879 -0.02(-2.40%)
Jul 17, 2024 0.6750 0.7300 0.6400 0.6700 732,209 -0.00(-0.70%)
Jul 16, 2024 0.7300 0.7500 0.6698 0.6747 703,743 -0.01(-1.76%)
Jul 15, 2024 0.7893 0.8167 0.6620 0.6868 1,027,207 -0.09(-11.55%)
Jul 12, 2024 0.7300 0.8101 0.6961 0.7765 686,064 +0.08(+12.29%)
Jul 11, 2024 0.7800 0.8000 0.6800 0.6915 580,344 -0.07(-9.01%)
Jul 10, 2024 0.8200 0.8400 0.7200 0.7600 360,613 -0.07(-8.43%)
Jul 09, 2024 0.6400 0.8300 0.6271 0.8300 852,119 +0.20(+31.75%)
Jul 08, 2024 0.6352 0.6400 0.6023 0.6300 149,709 -0.01(-1.36%)
Jul 05, 2024 0.6600 0.6600 0.6146 0.6387 318,521 -0.02(-2.50%)
Jul 03, 2024 0.7100 0.7130 0.6201 0.6551 293,867 -0.06(-8.12%)
Jul 02, 2024 0.6906 0.7600 0.6800 0.7130 200,133 -0.03(-4.23%)
Jul 01, 2024 0.7850 0.8498 0.7011 0.7445 2,142,229 +0.01(+1.82%)
Jun 28, 2024 0.6900 0.7500 0.6709 0.7312 345,573 +0.04(+6.12%)
Jun 27, 2024 0.7100 0.7379 0.6700 0.6890 438,449 -0.02(-2.41%)
Jun 26, 2024 0.7495 0.7499 0.7020 0.7060 106,512 -0.04(-5.88%)
Jun 25, 2024 0.8000 0.8122 0.7200 0.7501 255,253 -0.04(-5.18%)
Jun 24, 2024 0.7400 0.8000 0.6514 0.7911 642,279 +0.06(+8.47%)
Jun 21, 2024 0.8400 0.8400 0.7000 0.7293 553,095 -0.10(-11.92%)
Jun 20, 2024 0.8400 0.8400 0.8000 0.8280 308,431 -0.02(-1.78%)
Jun 18, 2024 0.8400 0.8570 0.8201 0.8430 298,946 -0.00(-0.40%)
Jun 17, 2024 0.9000 0.9399 0.8300 0.8464 480,969 -0.04(-4.96%)
Jun 14, 2024 0.8500 1.150 0.8014 0.8906 6,172,449 +0.15(+20.35%)
Jun 13, 2024 1.000 1.007 0.5914 0.7400 1,893,471 -0.26(-26.00%)
Jun 12, 2024 1.110 1.120 1.000 1.000 480,440 -0.11(-9.91%)
Jun 11, 2024 1.100 1.130 1.100 1.110 163,933 +0.01(+0.91%)
Jun 10, 2024 1.140 1.160 1.100 1.100 297,649 -0.05(-4.35%)
Jun 07, 2024 1.150 1.170 1.140 1.150 141,433 +0.00(+0.00%)
Jun 06, 2024 1.180 1.180 1.140 1.150 115,532 -0.02(-1.71%)
Jun 05, 2024 1.170 1.190 1.160 1.170 78,720 -0.01(-0.85%)
Jun 04, 2024 1.170 1.180 1.160 1.180 133,531 +0.00(+0.00%)
Jun 03, 2024 1.190 1.230 1.150 1.180 211,584 +0.03(+2.61%)
May 31, 2024 1.200 1.210 1.150 1.150 230,516 -0.01(-0.86%)
May 30, 2024 1.270 1.270 1.110 1.160 589,500 -0.09(-7.20%)
May 29, 2024 1.240 1.260 1.240 1.250 85,478 -0.01(-0.79%)
May 28, 2024 1.280 1.280 1.230 1.260 163,954 +0.01(+0.40%)
May 24, 2024 1.250 1.268 1.240 1.255 190,267 -0.01(-0.40%)
May 23, 2024 1.290 1.300 1.240 1.260 218,309 -0.02(-1.56%)
May 22, 2024 1.280 1.300 1.260 1.280 134,505 +0.00(+0.00%)
May 21, 2024 1.300 1.300 1.250 1.280 204,024 +0.02(+1.19%)
May 20, 2024 1.260 1.310 1.260 1.265 217,284 -0.04(-2.69%)
May 17, 2024 1.310 1.340 1.270 1.300 212,246 -0.01(-0.76%)
May 16, 2024 1.340 1.360 1.300 1.310 193,576 -0.02(-1.50%)
May 15, 2024 1.330 1.340 1.320 1.330 160,586 +0.00(+0.00%)
May 14, 2024 1.330 1.350 1.320 1.330 203,940 +0.01(+0.76%)
May 13, 2024 1.300 1.340 1.290 1.320 284,951 +0.03(+2.33%)
May 10, 2024 1.330 1.400 1.260 1.290 273,834 -0.02(-1.90%)
May 09, 2024 1.310 1.330 1.270 1.315 207,610 +0.04(+3.54%)
May 08, 2024 1.250 1.320 1.240 1.270 216,108 +0.03(+2.42%)
May 07, 2024 1.330 1.360 1.230 1.240 738,314 -0.06(-4.62%)
May 06, 2024 1.420 1.440 1.300 1.300 488,269 -0.10(-7.14%)
May 03, 2024 1.530 1.560 1.390 1.400 398,152 -0.12(-7.89%)
May 02, 2024 1.500 1.540 1.480 1.520 114,460 +0.06(+4.11%)
May 01, 2024 1.480 1.555 1.430 1.460 316,048 +0.03(+2.10%)
Apr 30, 2024 1.470 1.470 1.380 1.430 253,296 -0.04(-2.72%)
Apr 29, 2024 1.540 1.550 1.416 1.470 213,081 -0.08(-5.16%)
Apr 26, 2024 1.450 1.585 1.445 1.550 578,686 +0.11(+7.64%)
Apr 25, 2024 1.440 1.440 1.400 1.440 186,772 +0.02(+1.41%)
Apr 24, 2024 1.390 1.440 1.350 1.420 303,133 +0.06(+4.41%)
Apr 23, 2024 1.290 1.390 1.280 1.360 326,925 +0.08(+6.25%)
Apr 22, 2024 1.350 1.390 1.240 1.280 445,414 -0.07(-5.19%)
Apr 19, 2024 1.360 1.410 1.345 1.350 243,157 -0.04(-2.88%)
Apr 18, 2024 1.360 1.410 1.340 1.390 115,125 +0.03(+2.21%)
Apr 17, 2024 1.400 1.400 1.360 1.360 35,433 -0.02(-1.45%)
Apr 16, 2024 1.370 1.410 1.360 1.380 107,266 +0.00(+0.00%)
Apr 15, 2024 1.410 1.420 1.370 1.380 169,926 -0.01(-0.72%)
Apr 12, 2024 1.400 1.410 1.370 1.390 89,214 +0.00(+0.00%)
Apr 11, 2024 1.350 1.420 1.350 1.390 124,320 +0.04(+2.96%)
Apr 10, 2024 1.400 1.410 1.340 1.350 134,566 -0.06(-4.26%)
Apr 09, 2024 1.360 1.420 1.340 1.410 256,487 +0.04(+2.92%)
Apr 08, 2024 1.410 1.440 1.330 1.370 159,679 -0.03(-2.14%)
Apr 05, 2024 1.380 1.420 1.370 1.400 142,384 +0.03(+2.19%)
Apr 04, 2024 1.400 1.450 1.360 1.370 269,034 +0.04(+2.62%)
Apr 03, 2024 1.350 1.390 1.330 1.335 110,669 +0.00(+0.38%)
Apr 02, 2024 1.350 1.397 1.310 1.330 168,538 -0.01(-0.75%)
Apr 01, 2024 1.420 1.420 1.330 1.340 627,753 -0.07(-4.96%)
Mar 28, 2024 1.490 1.450 1.390 1.410 499,579 -0.04(-2.76%)
Mar 27, 2024 1.360 1.470 1.360 1.450 153,140 +0.10(+7.41%)
Mar 26, 2024 1.400 1.450 1.350 1.350 210,469 -0.05(-3.57%)
Mar 25, 2024 1.480 1.500 1.390 1.400 211,968 -0.08(-5.41%)
Mar 22, 2024 1.510 1.520 1.450 1.480 231,334 -0.05(-3.27%)
Mar 21, 2024 1.580 1.600 1.480 1.530 263,069 -0.04(-2.55%)
Mar 20, 2024 1.670 1.670 1.480 1.570 194,515 -0.12(-7.10%)
Mar 19, 2024 1.780 1.780 1.680 1.690 406,393 -0.09(-5.06%)
Mar 18, 2024 1.690 1.780 1.640 1.780 452,765 +0.14(+8.54%)
Mar 15, 2024 1.640 1.650 1.600 1.640 202,385 +0.00(+0.00%)
Mar 14, 2024 1.590 1.700 1.570 1.640 126,536 +0.04(+2.50%)
Mar 13, 2024 1.580 1.650 1.580 1.600 123,795 +0.02(+1.27%)
Mar 12, 2024 1.630 1.630 1.570 1.580 117,281 -0.07(-4.24%)
Mar 11, 2024 1.670 1.710 1.600 1.650 102,367 +0.00(+0.00%)
Mar 08, 2024 1.700 1.720 1.640 1.650 144,939 -0.01(-0.60%)
Mar 07, 2024 1.640 1.750 1.570 1.660 328,284 +0.04(+2.47%)
Mar 06, 2024 1.600 1.630 1.540 1.620 111,770 +0.02(+1.25%)
Mar 05, 2024 1.540 1.690 1.540 1.600 390,810 +0.05(+3.23%)
Mar 04, 2024 1.620 1.650 1.500 1.550 306,806 -0.04(-2.52%)
Mar 01, 2024 1.440 1.590 1.440 1.590 348,206 +0.19(+13.57%)
Feb 29, 2024 1.420 1.440 1.390 1.400 61,782 -0.04(-2.78%)
Feb 28, 2024 1.410 1.460 1.400 1.440 212,884 +0.04(+2.86%)
Feb 27, 2024 1.370 1.410 1.364 1.400 90,508 +0.04(+2.94%)
Feb 26, 2024 1.320 1.360 1.315 1.360 59,388 +0.04(+3.03%)
Feb 23, 2024 1.310 1.330 1.290 1.320 92,492 +0.02(+1.54%)
Feb 22, 2024 1.350 1.364 1.290 1.300 155,962 -0.01(-0.76%)
Feb 21, 2024 1.380 1.395 1.310 1.310 187,106 -0.10(-7.09%)
Feb 20, 2024 1.450 1.450 1.370 1.410 104,560 -0.03(-2.08%)
Feb 16, 2024 1.420 1.440 1.390 1.440 65,691 +0.03(+2.13%)
Feb 15, 2024 1.420 1.453 1.390 1.410 151,570 +0.00(+0.00%)
Feb 14, 2024 1.350 1.470 1.320 1.410 397,716 +0.07(+5.22%)
Feb 13, 2024 1.380 1.380 1.300 1.340 267,013 -0.01(-0.74%)
Feb 12, 2024 1.300 1.380 1.290 1.350 229,904 +0.04(+3.05%)
Feb 09, 2024 1.290 1.330 1.290 1.310 111,616 +0.02(+1.55%)
Feb 08, 2024 1.340 1.350 1.270 1.290 86,870 -0.02(-1.53%)
Feb 07, 2024 1.330 1.350 1.290 1.310 118,161 -0.03(-2.24%)
Feb 06, 2024 1.300 1.350 1.300 1.340 133,059 +0.06(+4.69%)
Feb 05, 2024 1.340 1.350 1.260 1.280 337,997 -0.07(-5.19%)
Feb 02, 2024 1.350 1.370 1.270 1.350 269,657 -0.01(-1.10%)
Feb 01, 2024 1.400 1.420 1.360 1.365 131,978 +0.01(+1.11%)
Jan 31, 2024 1.420 1.448 1.345 1.350 300,932 -0.08(-5.59%)
Jan 30, 2024 1.460 1.460 1.410 1.430 106,159 -0.03(-2.05%)
Jan 29, 2024 1.440 1.480 1.412 1.460 133,653 -0.02(-1.35%)
Jan 26, 2024 1.470 1.490 1.420 1.480 131,838 +0.00(+0.00%)
Jan 25, 2024 1.450 1.480 1.380 1.480 362,033 +0.03(+2.07%)
Jan 24, 2024 1.460 1.470 1.430 1.450 167,268 -0.02(-1.36%)
Jan 23, 2024 1.480 1.500 1.420 1.470 557,581 -0.03(-2.00%)
Jan 22, 2024 1.470 1.520 1.420 1.500 203,685 +0.01(+1.01%)
Jan 19, 2024 1.440 1.500 1.422 1.485 115,008 +0.02(+1.02%)
Jan 18, 2024 1.470 1.470 1.430 1.470 112,082 -0.02(-1.34%)
Jan 17, 2024 1.450 1.510 1.400 1.490 347,604 +0.03(+2.05%)
Jan 16, 2024 1.510 1.520 1.420 1.460 247,308 -0.07(-4.58%)
Jan 12, 2024 1.560 1.570 1.500 1.530 161,432 -0.03(-1.92%)
Jan 11, 2024 1.530 1.560 1.445 1.560 242,828 +0.01(+0.65%)
Jan 10, 2024 1.560 1.600 1.510 1.550 189,694 -0.03(-1.90%)
Jan 09, 2024 1.590 1.605 1.520 1.580 212,417 -0.03(-1.86%)
Jan 08, 2024 1.600 1.615 1.520 1.610 239,053 +0.00(+0.00%)
Jan 05, 2024 1.640 1.710 1.610 1.610 301,230 -0.04(-2.42%)
Jan 04, 2024 1.520 1.650 1.520 1.650 483,806 +0.13(+8.55%)
Jan 03, 2024 1.540 1.540 1.470 1.520 223,632 -0.01(-0.65%)
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.