American Resources Corp (NQ: AREC )

2.680 -0.100 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 2.730 2.771 2.650 2.680 1,894,066 -0.10(-3.60%)
Jun 16, 2021 2.780 2.790 2.690 2.780 1,792,201 -0.01(-0.36%)
Jun 15, 2021 2.800 2.820 2.690 2.790 2,081,311 +0.01(+0.36%)
Jun 14, 2021 2.850 2.920 2.780 2.780 1,972,240 -0.07(-2.46%)
Jun 11, 2021 2.810 2.900 2.740 2.850 2,853,015 +0.04(+1.42%)
Jun 10, 2021 2.900 2.900 2.680 2.810 4,905,779 -0.05(-1.75%)
Jun 09, 2021 3.040 3.050 2.831 2.860 7,875,403 -0.17(-5.61%)
Jun 08, 2021 3.060 3.060 2.880 3.030 9,766,163 +0.11(+3.77%)
Jun 07, 2021 4.140 4.220 2.820 2.920 43,343,264 -0.38(-11.52%)
Jun 04, 2021 2.890 3.690 2.860 3.300 8,228,988 +0.46(+16.20%)
Jun 03, 2021 2.950 2.965 2.820 2.840 1,220,748 -0.21(-6.89%)
Jun 02, 2021 2.840 3.170 2.840 3.050 1,761,182 +0.17(+5.90%)
Jun 01, 2021 2.910 2.950 2.780 2.880 713,715 +0.02(+0.70%)
May 28, 2021 2.790 2.890 2.780 2.860 846,835 -0.03(-1.04%)
May 27, 2021 2.730 2.940 2.650 2.890 1,160,995 +0.18(+6.64%)
May 26, 2021 2.630 2.780 2.630 2.710 586,484 +0.08(+3.04%)
May 25, 2021 2.770 2.840 2.610 2.630 560,878 -0.18(-6.41%)
May 24, 2021 2.850 2.870 2.720 2.810 428,900 -0.01(-0.35%)
May 21, 2021 2.750 2.891 2.690 2.820 518,294 +0.11(+4.06%)
May 20, 2021 2.710 2.770 2.610 2.710 370,203 +0.00(+0.00%)
May 19, 2021 2.710 2.790 2.670 2.710 377,690 -0.12(-4.24%)
May 18, 2021 2.870 2.980 2.800 2.830 539,850 -0.02(-0.70%)
May 17, 2021 2.770 2.850 2.670 2.850 456,338 +0.07(+2.52%)
May 14, 2021 2.670 2.840 2.650 2.780 493,289 +0.20(+7.75%)
May 13, 2021 2.750 2.920 2.470 2.580 928,059 -0.17(-6.18%)
May 12, 2021 2.950 3.030 2.730 2.750 631,726 -0.23(-7.72%)
May 11, 2021 2.560 3.060 2.560 2.980 811,352 +0.16(+5.67%)
May 10, 2021 3.120 3.122 2.820 2.820 594,409 -0.22(-7.24%)
May 07, 2021 2.940 3.050 2.920 3.040 382,810 +0.16(+5.56%)
May 06, 2021 3.060 3.100 2.810 2.880 1,174,317 -0.26(-8.28%)
May 05, 2021 3.080 3.290 2.970 3.140 1,144,231 +0.12(+3.97%)
May 04, 2021 2.990 3.040 2.800 3.020 855,336 +0.07(+2.37%)
May 03, 2021 3.250 3.250 2.910 2.950 1,072,491 -0.26(-8.10%)
Apr 30, 2021 3.230 3.360 3.200 3.210 328,400 -0.10(-3.02%)
Apr 29, 2021 3.370 3.390 3.180 3.310 448,203 -0.11(-3.22%)
Apr 28, 2021 3.240 3.420 3.120 3.420 546,446 +0.22(+6.87%)
Apr 27, 2021 3.440 3.450 3.160 3.200 739,375 -0.14(-4.19%)
Apr 26, 2021 3.380 3.400 3.170 3.340 818,809 +0.06(+1.83%)
Apr 23, 2021 3.120 3.300 3.110 3.280 437,100 +0.17(+5.47%)
Apr 22, 2021 3.150 3.320 3.010 3.110 1,131,749 -0.08(-2.51%)
Apr 21, 2021 3.050 3.230 2.980 3.190 1,269,454 +0.04(+1.27%)
Apr 20, 2021 2.780 3.190 2.750 3.150 1,434,171 +0.28(+9.76%)
Apr 19, 2021 3.230 3.280 2.850 2.870 1,983,766 -0.48(-14.33%)
Apr 16, 2021 3.190 3.450 3.045 3.350 1,691,800 +0.11(+3.40%)
Apr 15, 2021 3.550 3.550 3.150 3.240 1,455,513 -0.19(-5.54%)
Apr 14, 2021 3.540 3.640 3.410 3.430 771,280 -0.10(-2.83%)
Apr 13, 2021 3.530 3.640 3.410 3.530 1,155,472 -0.07(-1.94%)
Apr 12, 2021 3.730 3.760 3.550 3.600 1,062,589 -0.12(-3.23%)
Apr 09, 2021 3.920 4.010 3.650 3.720 1,394,100 -0.29(-7.23%)
Apr 08, 2021 3.670 4.090 3.550 4.010 2,879,210 +0.36(+9.86%)
Apr 07, 2021 3.790 3.810 3.610 3.650 1,008,863 -0.22(-5.68%)
Apr 06, 2021 3.600 3.930 3.520 3.870 1,682,716 +0.25(+6.91%)
Apr 05, 2021 3.780 3.780 3.590 3.620 1,029,179 -0.17(-4.61%)
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.