American Resources Corp (NQ: AREC )

1.840 -0.030 (-1.60%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.850 1.911 1.800 1.870 1,600,818 -0.06(-3.11%)
Nov 24, 2021 1.860 1.980 1.806 1.930 1,515,674 +0.06(+3.21%)
Nov 23, 2021 1.880 1.942 1.815 1.870 1,173,879 -0.01(-0.53%)
Nov 22, 2021 1.930 1.940 1.810 1.880 1,107,785 -0.04(-2.08%)
Nov 19, 2021 2.020 2.020 1.870 1.920 2,009,281 -0.11(-5.42%)
Nov 18, 2021 2.000 2.065 1.990 2.030 1,377,353 +0.05(+2.53%)
Nov 17, 2021 2.120 2.150 1.920 1.980 1,887,496 -0.21(-9.59%)
Nov 16, 2021 2.200 2.225 2.120 2.190 1,088,495 -0.08(-3.52%)
Nov 15, 2021 2.180 2.290 2.065 2.270 1,601,647 -0.03(-1.30%)
Nov 12, 2021 2.270 2.340 2.210 2.300 992,791 +0.03(+1.32%)
Nov 11, 2021 2.190 2.330 2.150 2.270 1,402,892 +0.12(+5.58%)
Nov 10, 2021 2.330 2.150 1,680,778 -0.22(-9.28%)
Nov 09, 2021 2.400 2.400 2.270 2.370 1,133,348 -0.06(-2.47%)
Nov 08, 2021 2.240 2.460 2.230 2.430 3,592,836 +0.17(+7.52%)
Nov 05, 2021 2.300 2.315 2.210 2.260 1,083,004 -0.06(-2.59%)
Nov 04, 2021 2.320 2.340 2.250 2.320 718,597 +0.02(+0.87%)
Nov 03, 2021 2.240 2.350 2.240 2.300 905,767 +0.00(+0.00%)
Nov 02, 2021 2.360 2.360 2.260 2.300 879,997 -0.07(-2.95%)
Nov 01, 2021 2.350 2.420 2.300 2.370 1,401,695 +0.03(+1.28%)
Oct 29, 2021 2.440 2.450 2.305 2.340 1,093,762 -0.12(-4.88%)
Oct 28, 2021 2.260 2.510 2.230 2.460 2,276,315 +0.19(+8.37%)
Oct 27, 2021 2.390 2.435 2.210 2.270 1,475,208 -0.18(-7.35%)
Oct 26, 2021 2.590 2.370 2.450 1,455,980 -0.09(-3.54%)
Oct 25, 2021 2.590 2.600 2.460 2.540 1,870,885 -0.05(-1.93%)
Oct 22, 2021 2.400 2.670 2.400 2.590 2,627,519 +0.12(+4.86%)
Oct 21, 2021 2.600 2.600 2.405 2.470 1,617,905 -0.11(-4.26%)
Oct 20, 2021 2.570 2.590 2.460 2.580 1,446,512 +0.00(+0.00%)
Oct 19, 2021 2.460 2.580 2.290 2.580 3,308,051 +0.15(+6.17%)
Oct 18, 2021 2.390 2.510 2.310 2.430 2,210,377 +0.04(+1.67%)
Oct 15, 2021 2.450 2.660 2.295 2.390 5,535,977 +0.03(+1.27%)
Oct 14, 2021 2.370 2.390 2.260 2.360 1,561,279 +0.06(+2.61%)
Oct 13, 2021 2.290 2.360 2.180 2.300 2,115,951 +0.00(+0.00%)
Oct 12, 2021 2.220 2.330 2.130 2.300 2,189,662 +0.09(+4.07%)
Oct 11, 2021 2.340 2.360 2.180 2.210 2,110,477 -0.09(-3.91%)
Oct 08, 2021 2.150 2.480 2.120 2.300 5,475,448 +0.18(+8.49%)
Oct 07, 2021 1.980 2.140 1.920 2.120 2,127,536 +0.18(+9.28%)
Oct 06, 2021 1.950 2.050 1.900 1.940 1,718,490 +0.00(+0.00%)
Oct 05, 2021 2.060 2.290 1.910 1.940 4,569,921 -0.19(-8.92%)
Oct 04, 2021 1.860 2.580 1.800 2.130 22,414,196 +0.27(+14.52%)
Oct 01, 2021 1.940 1.950 1.830 1.860 952,268 -0.04(-2.11%)
Sep 30, 2021 1.850 1.910 1.840 1.900 865,413 +0.05(+2.70%)
Sep 29, 2021 1.900 1.920 1.820 1.850 911,602 -0.05(-2.63%)
Sep 28, 2021 1.970 1.985 1.880 1.900 1,573,029 -0.10(-5.00%)
Sep 27, 2021 1.920 2.025 1.890 2.000 1,781,142 +0.09(+4.71%)
Sep 24, 2021 1.920 1.950 1.860 1.910 1,053,489 -0.03(-1.55%)
Sep 23, 2021 1.960 2.000 1.860 1.940 1,841,879 -0.03(-1.52%)
Sep 22, 2021 2.020 2.049 1.880 1.970 1,157,432 +0.01(+0.51%)
Sep 21, 2021 1.970 2.020 1.860 1.960 927,646 +0.04(+2.08%)
Sep 20, 2021 1.970 1.985 1.870 1.920 1,035,357 -0.08(-4.00%)
Sep 17, 2021 2.160 2.180 2.000 2.000 1,565,127 -0.17(-7.83%)
Sep 16, 2021 2.130 2.210 2.025 2.170 1,343,142 +0.03(+1.40%)
Sep 15, 2021 2.220 2.330 2.070 2.140 2,152,093 -0.04(-1.83%)
Sep 14, 2021 2.300 2.345 2.170 2.180 907,584 -0.12(-5.22%)
Sep 13, 2021 2.310 2.370 2.220 2.300 1,314,634 +0.00(+0.00%)
Sep 10, 2021 2.290 2.370 2.250 2.300 761,692 +0.00(+0.00%)
Sep 09, 2021 2.340 2.400 2.285 2.300 798,687 -0.05(-2.13%)
Sep 08, 2021 2.360 2.380 2.215 2.350 578,273 +0.00(+0.00%)
Sep 07, 2021 2.390 2.460 2.260 2.350 998,082 -0.04(-1.67%)
Sep 03, 2021 2.290 2.405 2.220 2.390 754,701 +0.12(+5.29%)
Sep 02, 2021 2.230 2.350 2.220 2.270 818,824 +0.04(+1.79%)
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.