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

American Resources Corp (NQ: AREC )

1.250 +0.030 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.200 1.300 1.160 1.250 243,736 +0.03(+2.46%)
Nov 26, 2024 1.230 1.290 1.200 1.220 243,336 -0.01(-0.81%)
Nov 25, 2024 1.230 1.330 1.210 1.230 914,424 +0.03(+2.50%)
Nov 22, 2024 1.080 1.200 1.070 1.200 421,995 +0.12(+11.11%)
Nov 21, 2024 1.070 1.150 1.040 1.080 343,081 +0.02(+1.89%)
Nov 20, 2024 1.150 1.150 1.020 1.060 220,539 -0.07(-6.19%)
Nov 19, 2024 1.000 1.150 1.000 1.130 252,497 +0.16(+16.10%)
Nov 18, 2024 0.9100 0.9800 0.9081 0.9733 184,938 +0.07(+7.99%)
Nov 15, 2024 0.9500 1.040 0.8400 0.9013 485,521 -0.14(-13.34%)
Nov 14, 2024 1.270 1.270 1.000 1.040 538,691 -0.19(-15.45%)
Nov 13, 2024 1.120 1.270 1.110 1.230 927,694 +0.12(+10.81%)
Nov 12, 2024 1.070 1.140 1.020 1.110 623,566 +0.06(+5.71%)
Nov 11, 2024 1.040 1.050 0.9750 1.050 383,761 +0.03(+2.94%)
Nov 08, 2024 1.010 1.040 1.000 1.020 152,500 -0.01(-0.97%)
Nov 07, 2024 1.050 1.050 0.9902 1.030 212,994 +0.01(+0.98%)
Nov 06, 2024 1.030 1.030 0.9744 1.020 216,571 +0.01(+0.99%)
Nov 05, 2024 1.000 1.020 0.9600 1.010 335,402 +0.00(+0.00%)
Nov 04, 2024 1.030 1.040 1.000 1.010 184,846 -0.04(-3.81%)
Nov 01, 2024 1.040 1.070 1.000 1.050 134,258 +0.01(+0.96%)
Oct 31, 2024 1.040 1.050 0.9800 1.040 168,273 -0.02(-1.89%)
Oct 30, 2024 1.110 1.110 1.050 1.060 92,293 -0.04(-3.64%)
Oct 29, 2024 1.020 1.110 0.9652 1.100 463,204 +0.08(+7.84%)
Oct 28, 2024 1.030 1.030 0.9601 1.020 128,419 +0.01(+0.99%)
Oct 25, 2024 0.9900 1.030 0.9625 1.010 234,884 +0.03(+2.61%)
Oct 24, 2024 1.020 1.020 0.9500 0.9843 187,777 -0.03(-2.54%)
Oct 23, 2024 1.010 1.015 0.9702 1.010 151,162 -0.01(-0.98%)
Oct 22, 2024 1.000 1.020 0.9906 1.020 132,714 +0.01(+0.99%)
Oct 21, 2024 1.000 1.015 0.9803 1.010 136,882 +0.01(+1.00%)
Oct 18, 2024 1.010 1.010 0.9600 1.000 187,039 -0.01(-0.99%)
Oct 17, 2024 1.010 1.010 0.9697 1.010 298,555 -0.01(-0.98%)
Oct 16, 2024 1.030 1.030 0.9300 1.020 318,024 +0.00(+0.00%)
Oct 15, 2024 1.070 1.072 0.9800 1.020 299,763 -0.05(-4.67%)
Oct 14, 2024 1.120 1.130 1.050 1.070 303,272 -0.06(-5.31%)
Oct 11, 2024 1.140 1.140 1.050 1.130 333,679 +0.00(+0.00%)
Oct 10, 2024 1.100 1.150 1.020 1.130 437,455 +0.05(+4.63%)
Oct 09, 2024 0.9630 1.120 0.8400 1.080 670,087 +0.12(+12.27%)
Oct 08, 2024 0.9750 0.9900 0.8900 0.9620 365,948 -0.03(-3.29%)
Oct 07, 2024 0.9500 1.030 0.9500 0.9947 324,205 +0.01(+1.50%)
Oct 04, 2024 0.9800 0.9800 0.9510 0.9800 210,289 +0.00(+0.33%)
Oct 03, 2024 0.9702 0.9948 0.9400 0.9768 110,768 +0.00(+0.40%)
Oct 02, 2024 0.9800 0.9800 0.9320 0.9729 217,113 +0.02(+1.62%)
Oct 01, 2024 0.9600 0.9800 0.8600 0.9574 320,271 +0.05(+5.21%)
Sep 30, 2024 0.8750 0.9880 0.8699 0.9100 599,530 -0.02(-2.05%)
Sep 27, 2024 0.8300 0.9300 0.8200 0.9290 561,973 +0.10(+12.37%)
Sep 26, 2024 0.7500 0.8300 0.7100 0.8267 503,302 +0.07(+9.05%)
Sep 25, 2024 0.7100 0.7794 0.7000 0.7581 421,647 +0.05(+6.47%)
Sep 24, 2024 0.6500 0.7200 0.6100 0.7120 276,521 +0.05(+8.04%)
Sep 23, 2024 0.6405 0.6600 0.5879 0.6590 200,573 +0.01(+1.38%)
Sep 20, 2024 0.5900 0.6500 0.5500 0.6500 180,208 +0.04(+6.56%)
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%)
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.