American Resources Historical Data - AREC

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.48 0.5527 0.4499 0.49 0.48 11:49:57
more quote information »

AREC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.570.570.320.50480530,442-0.09-15.79%
1 Month0.630.710.320.608624640,411-0.15-23.81%
3 Months0.6980.870.320.630035658,681-0.218-31.23%
6 Months3.093.230.320.75942375,164-2.61-84.47%
1 Year4.494.940.321.2550,649-4.01-89.31%
3 Years4.494.940.321.2550,649-4.01-89.31%
5 Years4.494.940.321.2550,649-4.01-89.31%

AREC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 0.48 -0.01 -2.04% 0.50 0.50 0.4722 38,849
Jan 24 2020 0.49 -0.0599 -10.89% 0.55 0.55 0.32 74,465
Jan 23 2020 0.5499 -0.0051 -0.92% 0.5377 0.5499 0.536 8,067
Jan 22 2020 0.555 -0.003 -0.54% 0.57 0.57 0.53201 20,554
Jan 21 2020 0.558 -0.012 -2.11% 0.57 0.57 0.5429 10,274
Jan 17 2020 0.57 0.0002 0.04% 0.5699 0.57 0.5532 19,179
Jan 16 2020 0.5698 -0.0002 -0.04% 0.57 0.58 0.536813 36,212
Jan 15 2020 0.57 -0.077 -11.9% 0.64 0.70 0.5494 120,967
Jan 14 2020 0.647 -0.0129 -1.95% 0.6789 0.6789 0.6315 10,264
Jan 13 2020 0.6599 0.00 0.0% 0.67 0.71 0.6549 78,141
Jan 10 2020 0.6599 -0.0008 -0.12% 0.686 0.686 0.63071 43,221
Jan 09 2020 0.6607 -0.019 -2.8% 0.6529 0.685 0.6342 33,664
Jan 08 2020 0.6797 0.0099 1.48% 0.686 0.686 0.6363 54,988
Jan 07 2020 0.6698 0.0059 0.89% 0.6643 0.68275 0.66 22,145
Jan 06 2020 0.6639 -0.0152 -2.24% 0.6889 0.6889 0.66 10,216
Jan 03 2020 0.6791 0.0291 4.48% 0.67 0.68 0.63071 53,043
Jan 02 2020 0.65 0.04 6.56% 0.63 0.68 0.63 30,672
Dec 31 2019 0.61 -0.0098 -1.58% 0.63 0.63 0.5572 80,742
Dec 30 2019 0.6198 0.0398 6.86% 0.59 0.625 0.579132 80,515
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.