AREC

American Resources Historical Data

Company Name Stock Ticker Symbol Market Type
American Resources Corporation AREC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.38% 2.67 00:00:06
Open Price Low Price High Price Close Price Prev Close
2.64 2.60 2.735 2.67 2.66
more quote information »

AREC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.702.912.442.63557,266-0.03-1.11%
1 Month3.193.562.443.02706,331-0.52-16.3%
3 Months1.573.561.402.70761,9191.1070.06%
6 Months2.303.561.202.27782,3310.3716.09%
1 Year1.853.561.202.171,145,1770.8244.32%
3 Years0.62978.020.323.181,671,1992.04324.01%
5 Years4.498.020.323.171,398,084-1.82-40.53%

AREC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 2.67 0.01 0.38% 2.64 2.735 2.60 232,492
Sep 29 2022 2.66 -0.22 -7.64% 2.86 2.86 2.6399 482,784
Sep 28 2022 2.88 0.24 9.09% 2.66 2.91 2.65 618,262
Sep 27 2022 2.64 0.19 7.54% 2.50 2.67 2.49 490,842
Sep 26 2022 2.455 -0.04 -1.41% 2.44 2.65 2.44 534,332
Sep 23 2022 2.49 -0.30 -10.75% 2.70 2.721 2.48 660,112
Sep 22 2022 2.79 -0.06 -2.11% 2.84 2.875 2.77 434,818
Sep 21 2022 2.85 -0.12 -4.04% 2.99 2.995 2.84 319,095
Sep 20 2022 2.97 0.10 3.48% 2.83 2.99 2.77 433,578
Sep 19 2022 2.87 0.02 0.7% 2.78 2.89 2.76 388,520
Sep 16 2022 2.85 -0.06 -2.06% 2.85 2.87 2.71 757,921
Sep 15 2022 2.91 -0.21 -6.73% 3.13 3.15 2.88 848,161
Sep 14 2022 3.12 0.00 0.0% 3.07 3.23 3.07 538,959
Sep 13 2022 3.12 -0.08 -2.5% 3.11 3.28 3.10 631,763
Sep 12 2022 3.20 -0.13 -3.9% 3.37 3.38 3.16 723,184
Sep 09 2022 3.33 0.20 6.39% 3.17 3.38 3.16 914,951
Sep 08 2022 3.13 0.03 0.97% 3.10 3.16 3.04 890,117
Sep 07 2022 3.10 -0.16 -4.91% 3.21 3.299 3.09 828,336
Sep 06 2022 3.26 -0.12 -3.55% 3.33 3.56 3.26 1,641,471
Sep 02 2022 3.38 0.26 8.33% 3.19 3.41 3.10 1,283,082
Sep 01 2022 3.12 -0.20 -6.02% 3.21 3.22 3.07 794,507
See More Historical Prices »


Your Recent History
NASDAQ
AREC
American R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now