American Resources Historical Data - AREC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
American Resources Corporation AREC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -5.56% 0.68 0.745 0.62 0.6834 0.72 12:20:02
more quote information »

AREC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.770.830.6180.7532107k-0.09-11.69%
1 Month1.382.030.480.8294170k-0.7-50.72%
3 Months2.763.890.481.317072k-2.08-75.36%
6 Months3.94.50.481.727243k-3.22-82.56%
1 Year4.494.940.481.899640k-3.81-84.86%
3 Years4.494.940.481.899640k-3.81-84.86%
5 Years4.494.940.481.899640k-3.81-84.86%

AREC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 17 20190.6941-0.0068-0.97%0.680.73120,363
Sep 16 20190.7009-0.0392-5.30%0.70090.737,591
Sep 13 20190.7401-0.0249-3.25%0.6180.7871113,690
Sep 12 20190.765-0.0333-4.17%0.6650.80127,453
Sep 11 20190.7983+0.0483+6.44%0.750.83165,788
Sep 10 20190.75+0.11+17.19%0.480.77188,744
Sep 09 20190.64-0.0351-5.20%0.6362210.77147,342
Sep 06 20190.6751-0.0349-4.92%0.650.7439,875
Sep 05 20190.71-0.01-1.39%0.6718140.75629,209
Sep 04 20190.720.000.00%0.61650.7869,876
Sep 03 20190.72+0.02+2.86%0.720.8001133,884
Aug 30 20190.70-0.0102-1.44%0.700.78567,749
Aug 29 20190.7102+0.0102+1.46%0.6487720.774221113,704
Aug 28 20190.70-0.02-2.78%0.6480.75114,526
Aug 27 20190.72-0.05-6.49%0.70030.82114,834
Aug 26 20190.77-0.02-2.53%0.710.80149,805
Aug 23 20190.79-0.3275-29.31%0.7711.05933,378
Aug 22 20191.1175-0.09-7.64%1.071.48171,705
Aug 21 20191.21-0.90-42.63%1.152.03424,170
Aug 20 20192.1091-0.09-4.13%2.072.4333,616
Aug 19 20192.20-0.16-6.58%1.702.46221,472
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.