Skip to main content

American Resources Corp (NQ: AREC )

1.450 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.01(-0.44%)
Jul 13, 2021 2.420 2.435 2.220 2.260 1,688,494 -0.18(-7.38%)
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%)
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.