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

American Resources Corp (NQ: AREC )

1.390 +0.030 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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.