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 Low Price High Price Open Price Previous Close Last Traded
-0.06 -4.41% 1.30 1.25 1.36 1.35 1.36 16:30:00
more quote information »

AREC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.392.331.191.56606,223-0.09-6.47%
1 Month1.172.331.121.48207,8650.1311.11%
3 Months1.052.330.7281.3593,8770.2523.81%
6 Months0.672.330.321.0192,8380.6394.03%
1 Year3.493.7630.320.91688582,863-2.19-62.75%
3 Years4.494.940.321.1465,994-3.19-71.05%
5 Years4.494.940.321.1465,994-3.19-71.05%

AREC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.36 0.02 1.49% 1.31 1.37 1.31 119,409
Jul 09 2020 1.34 -0.01 -0.74% 1.36 1.37 1.30 128,220
Jul 08 2020 1.35 0.03 2.27% 1.27 1.38 1.23 198,845
Jul 07 2020 1.32 -0.36 -21.43% 1.38 1.60 1.19 568,410
Jul 06 2020 1.68 0.32 23.53% 1.39 2.33 1.33 2,016,230
Jul 02 2020 1.36 0.20 17.24% 1.20 1.36 1.19 100,963
Jul 01 2020 1.16 -0.01 -1.07% 1.21 1.21 1.15 33,282
Jun 30 2020 1.1725 0.03 2.72% 1.18 1.22 1.15 113,386
Jun 29 2020 1.1415 -0.01 -0.74% 1.14 1.195 1.14 62,177
Jun 26 2020 1.15 -0.04 -3.36% 1.16 1.20 1.145 54,479
Jun 25 2020 1.19 0.01 1.02% 1.17 1.19 1.14 33,885
Jun 24 2020 1.178 -0.05 -4.23% 1.20 1.22 1.16 6,203
Jun 23 2020 1.23 0.02 1.65% 1.26 1.26 1.20 51,292
Jun 22 2020 1.21 0.01 0.83% 1.22 1.26 1.1517 50,035
Jun 19 2020 1.20 0.07 6.2% 1.15 1.30 1.15 112,814
Jun 18 2020 1.1299 -0.14 -11.03% 1.24 1.30 1.12 68,151
Jun 17 2020 1.27 0.03 2.42% 1.21 1.32 1.21 71,361
Jun 16 2020 1.24 0.09 7.83% 1.16 1.40 1.15 93,485
Jun 15 2020 1.15 -0.03 -2.54% 1.17 1.20 1.15 66,816
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.