American Resources Historical Data - AREC

AREC Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 19 2019 0.6899999 0.6899999 -0.01 -1.43% 0.65 0.72 69,965
Sep 18 2019 0.6834 0.7 -0.02 -2.78% 0.62 0.745 66,555
Sep 17 2019 0.73 0.72 -0.01 -1.37% 0.68 0.73 120,363
Sep 16 2019 0.73 0.73 -0.015 -2.01% 0.7009 0.73 7,591
Sep 13 2019 0.7871 0.745 -0.045 -5.7% 0.618 0.7871 113,690
Sep 12 2019 0.8 0.79 -0.0099 -1.24% 0.665 0.8 127,453
Sep 11 2019 0.77 0.7999 0.0399 +5.25% 0.75 0.83 165,788
Sep 10 2019 0.6415 0.76 0.12 +18.75% 0.48 0.77 188,744
Sep 09 2019 0.6827 0.64 -0.07 -9.86% 0.636221 0.77 147,342
Sep 06 2019 0.74 0.71 0.00 +0.00% 0.65 0.74 39,875
Sep 05 2019 0.756 0.71 -0.01 -1.39% 0.671814 0.756 29,209
Sep 04 2019 0.756 0.72 0.00 +0.00% 0.6165 0.78 69,876
Sep 03 2019 0.734 0.72 0.02 +2.86% 0.72 0.8001 133,884
Sep 02 2019 0.77 0.7 0.00 +0.00% 0.7 0.785 0
Aug 30 2019 0.77 0.7 -0.0749 -9.67% 0.7 0.785 67,749
Aug 29 2019 0.6845 0.7749 0.0749 +10.70% 0.648772 0.7749 113,704
Aug 28 2019 0.7214 0.7 -0.02 -2.78% 0.648 0.75 114,526
Aug 27 2019 0.74 0.72 -0.05 -6.49% 0.7003 0.8199999 114,834
Aug 26 2019 0.7952 0.77 -0.03 -3.75% 0.71 0.8 149,805
Aug 23 2019 0.795 0.8 -0.3175 -28.41% 0.771 1.05 933,378
Aug 22 2019 1.3 1.1175 -0.09 -7.64% 1.07 1.48 171,705
Aug 21 2019 1.3799999 1.21 -0.9 -42.63% 1.15 2.0299999 424,170
Aug 20 2019 2.17 2.1091 -0.09 -4.13% 2.07 2.43 33,616
Aug 19 2019 2.35 2.2 -0.16 -6.58% 1.7 2.462 21,472
Aug 16 2019 2.4221 2.355 -0.06 -2.4% 2.351 2.57 11,851
Aug 15 2019 2.5099999 2.4129999 -0.08 -3.09% 2.41 2.5099999 6,816
Aug 14 2019 2.5 2.49 -0.06 -2.35% 2.42 2.5628 7,748
Aug 13 2019 2.84 2.55 -0.29 -10.21% 2.42 2.84 6,699
Aug 12 2019 2.42 2.84 0.34 +13.60% 2.42 2.85 16,028
Aug 09 2019 2.5 2.5 0.00 +0.00% 2.5 2.5 0
Aug 08 2019 2.54 2.5 -0.07 -2.53% 2.46 2.83 12,609
Aug 07 2019 2.463 2.565 -0.01 -0.19% 2.44 2.565 3,586
Aug 06 2019 2.44 2.57 0.10 +4.05% 2.43 2.57 15,681
Aug 05 2019 2.88 2.47 -0.41 -14.24% 2.3501 2.88 3,646
Aug 02 2019 2.88 2.88 0.05 +1.70% 2.58 2.9 28,838
Aug 01 2019 2.81 2.8318 -0.06 -1.94% 2.59 2.939 17,682
Jul 31 2019 2.8123999 2.8877 -0.13 -4.38% 2.7 2.975 21,278
Jul 30 2019 3.05 3.02 -0.01 -0.33% 2.82 3.23 33,406
Jul 29 2019 3.09 3.0299999 0.00 +0.00% 3.0299999 3.15 3,380
Jul 26 2019 3.16 3.0299999 -0.15 -4.72% 2.8 3.16 8,379
Jul 25 2019 3.12 3.18 0.03 +0.95% 3.07 3.18 13,713
Jul 24 2019 3.07 3.15 0.11 +3.62% 2.9275 3.1744 7,303
Jul 23 2019 3.37 3.04 -0.23 -7.03% 3.04 3.42 37,357
Jul 22 2019 3.23 3.27 0.05 +1.68% 3.216 3.375 7,930
Jul 19 2019 3.3933 3.216 -0.15 -4.57% 3.216 3.4 5,806
Jul 18 2019 3.395 3.37 0.07 +2.12% 3.1263 3.4804 20,644
Jul 17 2019 3.37 3.3 0.00 +0.00% 3.3 3.475 10,811
Jul 16 2019 3.58 3.3 -0.31 -8.59% 3.3 3.58 11,162
Jul 15 2019 3.49 3.61 0.25 +7.44% 3.31 3.763 20,235
Jul 12 2019 3.06 3.36 0.31 +10.16% 3.06 3.475 17,167
Jul 11 2019 3.05 3.05 -0.03 -0.97% 3.05 3.2498999 6,815
Jul 10 2019 3.21 3.08 -0.17 -5.23% 2.9728 3.2498999 11,202
Jul 09 2019 3.29 3.25 0.05 +1.56% 2.9019 3.5 30,040
Jul 08 2019 3.54 3.2 -0.34 -9.5% 3.1062 3.54 47,170
Jul 05 2019 3.55 3.536 0.10 +2.99% 3.35 3.89 24,374
Jul 04 2019 3.61 3.4335 0.00 +0.00% 3.3 3.61 0
Jul 03 2019 3.61 3.4335 -0.14 -3.82% 3.3 3.61 5,212
Jul 02 2019 3.49 3.57 0.05 +1.42% 3.25 3.84 50,386
Jul 01 2019 2.95 3.52 0.59 +20.14% 2.802 3.5727 219,394
Jun 28 2019 2.93 2.93 0.00 +0.00% 2.93 2.93 0
Jun 27 2019 2.95 2.93 0.02 +0.69% 2.7637999 2.95 15,069
Jun 26 2019 2.7599999 2.91 0.15 +5.43% 2.7503 2.93 16,213
Jun 25 2019 2.96 2.7599999 -0.14 -4.83% 2.73 2.98 28,529
Jun 24 2019 2.93 2.9 0.08 +2.84% 2.75 3 215,304


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.