American Resources Historical Data - AREC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Close Price Last Traded
0.00 0.0% 1.19 0.00 0.00 0.00 1.19 04:00:00
more quote information »

AREC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.991.190.961.0944,4000.2020.2%
1 Month0.8351.300.57160.965328982,2870.35542.51%
3 Months0.671.300.320.6758765100,0710.5277.61%
6 Months0.61951.300.320.664496480,1660.570592.09%
1 Year4.054.150.320.973939866,542-2.86-70.62%
3 Years4.494.940.321.0860,654-3.30-73.5%
5 Years4.494.940.321.0860,654-3.30-73.5%

AREC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.1457 0.05 4.15% 1.09 1.19 1.07 89,850
Apr 02 2020 1.10 0.06 5.77% 1.04 1.13 0.995 47,236
Apr 01 2020 1.04 0.02 1.96% 1.03 1.04 0.96 43,280
Mar 31 2020 1.02 -0.02 -1.92% 1.04 1.04 1.00 15,728
Mar 30 2020 1.04 0.01 0.97% 0.99 1.04 0.99 25,904
Mar 27 2020 1.03 0.05 5.1% 0.95 1.03 0.93 43,180
Mar 26 2020 0.98 0.00 0.0% 1.01 1.0101 0.96 43,219
Mar 25 2020 0.98 -0.04 -3.92% 1.03 1.03 0.81 51,563
Mar 24 2020 1.02 0.05 5.17% 1.00 1.20 0.78 53,080
Mar 23 2020 0.9699 0.0498 5.41% 0.9318 0.98 0.88 61,310
Mar 20 2020 0.9201 -0.0299 -3.15% 0.989 0.99 0.8501 99,310
Mar 19 2020 0.95 0.0499 5.54% 0.95 1.00 0.91 42,037
Mar 18 2020 0.9001 -0.0599 -6.24% 0.982 0.982 0.88 17,690
Mar 17 2020 0.96 0.119 14.15% 0.8662 0.9629 0.8662 34,098
Mar 16 2020 0.841 -0.169 -16.73% 1.02 1.03 0.5716 180,078
Mar 13 2020 1.01 0.06 6.32% 1.01 1.30 0.9377 250,660
Mar 12 2020 0.95 0.00 0.0% 0.95 1.30 0.72 249,845
Mar 11 2020 0.95 0.01 1.06% 0.98 1.00 0.9003 61,345
Mar 10 2020 0.94 0.07 8.05% 0.88 0.96 0.80 159,656
Mar 09 2020 0.87 0.035 4.19% 0.835 1.19 0.8001 107,395
Mar 06 2020 0.835 0.036 4.51% 0.788 0.835 0.65 86,279
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.