American Resources Historical Data - AREC

AREC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.49 -0.0669 -12.01% 0.57 0.7826 0.48 1,730,258
Feb 20 2020 0.5569 -0.0031 -0.55% 0.57 0.57 0.51201 14,029
Feb 19 2020 0.56 -0.0099 -1.74% 0.5508 0.5994 0.532 18,484
Feb 18 2020 0.5699 -0.0001 -0.02% 0.5985 0.60 0.51 33,865
Feb 17 2020 0.57 0.00 +0.00% 0.51 0.57 0.4951 0
Feb 14 2020 0.57 0.064 12.65% 0.51 0.57 0.4951 96,309
Feb 13 2020 0.506 -0.004 -0.78% 0.5121 0.52 0.4653 19,856
Feb 12 2020 0.51 0.01009 2.02% 0.51 0.52 0.50 9,444
Feb 11 2020 0.499906 -0.02809 -5.32% 0.52 0.52 0.49 10,980
Feb 10 2020 0.528 -0.022 -4.0% 0.5216 0.5476 0.47 55,029
Feb 07 2020 0.55 0.00 0.0% 0.48 0.55 0.48 51,595
Feb 06 2020 0.55 0.0101 1.87% 0.54 0.56 0.48 102,885
Feb 05 2020 0.5399 -0.03 -5.26% 0.57 0.57 0.52001 32,494
Feb 04 2020 0.5699 0.0099 1.77% 0.58 0.60 0.55 20,447
Feb 03 2020 0.56 0.01 1.82% 0.5994 0.5994 0.523 34,427
Jan 31 2020 0.55 -0.0399 -6.76% 0.5736 0.60 0.502 66,088
Jan 30 2020 0.5899 0.0014 0.24% 0.59 0.59 0.56 10,155
Jan 29 2020 0.5885 0.0385 7.0% 0.52 0.597 0.50 67,942
Jan 28 2020 0.55 0.07 14.58% 0.49 0.5803 0.4499 174,960
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 20 2020 0.57 0.00 +0.00% 0.5699 0.57 0.5532 0
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
Jan 01 2020 0.61 0.00 +0.00% 0.63 0.63 0.5572 0
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
Dec 27 2019 0.58 -0.01 -1.69% 0.55 0.595 0.55 104,529
Dec 26 2019 0.59 0.023 4.06% 0.58 0.59 0.51 58,982
Dec 25 2019 0.567 0.00 +0.00% 0.50 0.567 0.472389 0
Dec 24 2019 0.567 0.037 6.98% 0.50 0.567 0.472389 114,556
Dec 23 2019 0.53 -0.0522 -8.97% 0.5986 0.5986 0.51 97,342
Dec 20 2019 0.5822 -0.0378 -6.1% 0.62 0.62 0.52 38,287
Dec 19 2019 0.62 0.0398 6.86% 0.60 0.62 0.52 86,746
Dec 18 2019 0.5802 -0.0498 -7.9% 0.62 0.62 0.5795 38,556
Dec 17 2019 0.63 0.05 8.62% 0.599 0.64 0.5899 42,243
Dec 16 2019 0.58 -0.08 -12.12% 0.68 0.68 0.58 91,754
Dec 13 2019 0.66 0.02298 3.61% 0.6706 0.68 0.600201 63,605
Dec 12 2019 0.637019 -0.03098 -4.64% 0.68 0.68 0.62 37,705
Dec 11 2019 0.668 -0.0019 -0.28% 0.69 0.69 0.62 15,647
Dec 10 2019 0.6699 0.0099 1.5% 0.6317 0.69 0.622 45,312
Dec 09 2019 0.66 0.00 0.0% 0.676 0.676 0.6205 38,964
Dec 06 2019 0.66 -0.024 -3.51% 0.6877 0.69 0.627 36,060
Dec 05 2019 0.684 0.014 2.09% 0.6867 0.695 0.6506 33,475
Dec 04 2019 0.67 -0.03 -4.29% 0.66 0.6957 0.60 45,970
Dec 03 2019 0.70 0.005 0.72% 0.7067 0.87 0.5505 624,680
Dec 02 2019 0.695 -0.005 -0.71% 0.70 0.7118 0.6678 8,448
Nov 29 2019 0.70 0.03 4.48% 0.6985 0.72 0.632 36,286
Nov 28 2019 0.67 0.00 +0.00% 0.61 0.72 0.61 0
Nov 27 2019 0.67 0.086 14.73% 0.61 0.72 0.61 38,647
Nov 26 2019 0.584 0.0339 6.16% 0.56 0.615 0.53 14,636
Nov 25 2019 0.5501 -0.0444 -7.47% 0.6114 0.615 0.5201 59,127


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.