AREC

American Resources Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
American Resources Corporation AREC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -6.49% 1.44 19:59:29
Close Price Low Price High Price Open Price Previous Close
1.44 1.39 1.52 1.52 1.54
more quote information »

AREC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.521.6051.331.53712,122-0.08-5.26%
1 Month1.444.931.302.409,206,0950.000.0%
3 Months1.284.931.152.393,199,5690.1612.5%
6 Months0.85524.930.7282.341,573,3180.584868.38%
1 Year0.734.930.322.26830,5800.7197.26%
3 Years4.494.940.322.24514,578-3.05-67.93%
5 Years4.494.940.322.24514,578-3.05-67.93%

AREC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 1.44 -0.10 -6.49% 1.52 1.52 1.39 1,437,693
Oct 29 2020 1.54 -0.03 -1.91% 1.56 1.57 1.49 399,940
Oct 28 2020 1.57 0.08 5.62% 1.43 1.59 1.33 1,136,166
Oct 27 2020 1.4865 0.01 0.44% 1.49 1.5199 1.46 480,990
Oct 26 2020 1.48 -0.05 -3.27% 1.56 1.605 1.46 925,015
Oct 23 2020 1.53 -0.01 -0.65% 1.52 1.57 1.48 618,498
Oct 22 2020 1.54 -0.04 -2.53% 1.61 1.62 1.4501 1,452,814
Oct 21 2020 1.58 -0.06 -3.66% 1.73 1.7464 1.57 1,453,630
Oct 20 2020 1.64 0.02 1.23% 1.62 1.73 1.56 1,401,125
Oct 19 2020 1.62 -0.10 -5.81% 1.73 1.73 1.56 1,490,629
Oct 16 2020 1.72 -0.04 -1.99% 1.71 1.83 1.665 2,344,645
Oct 15 2020 1.755 -0.05 -2.5% 1.90 1.94 1.72 3,240,116
Oct 14 2020 1.80 -0.05 -2.44% 1.7969 1.87 1.77 1,471,965
Oct 13 2020 1.845 -0.01 -0.27% 1.82 2.01 1.71 3,786,109
Oct 12 2020 1.85 -0.16 -7.96% 2.10 2.12 1.78 3,365,538
Oct 09 2020 2.01 -0.11 -5.19% 2.28 2.28 1.91 4,571,719
Oct 08 2020 2.12 -0.41 -16.21% 2.45 2.49 2.04 5,832,821
Oct 07 2020 2.53 0.89 54.27% 3.09 4.93 2.47 159,163,721
Oct 06 2020 1.64 0.03 1.86% 1.60 1.69 1.585 41,647
Oct 05 2020 1.61 0.08 5.23% 1.52 1.63 1.4901 67,914
Oct 02 2020 1.53 0.01 0.66% 1.44 1.53 1.30 41,498
Oct 01 2020 1.52 0.02 1.33% 1.50 1.52 1.45 12,040
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.