ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AREC American Resources Corporation

1.40
0.00 (0.00%)
Feb 29 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
American Resources Corporation AREC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 1.40 19:00:00
Open Price Low Price High Price Close Price Prev Close
1.40
more quote information »

AREC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.311.461.291.40103,4110.096.87%
1 Month1.351.471.261.35163,4630.053.70%
3 Months1.561.711.261.45214,346-0.16-10.26%
6 Months1.331.861.201.48209,0060.075.26%
1 Year1.652.161.041.53215,132-0.25-15.15%
3 Years5.495.681.042.68980,545-4.09-74.50%
5 Years4.308.020.323.041,094,204-2.90-67.44%

AREC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 29 2024 1.40 -0.04 -2.78% 1.42 1.44 1.39 61,782
Feb 28 2024 1.44 0.04 2.86% 1.41 1.46 1.40 212,884
Feb 27 2024 1.40 0.04 2.94% 1.37 1.41 1.3642 90,508
Feb 26 2024 1.36 0.04 3.03% 1.32 1.36 1.3151 59,388
Feb 23 2024 1.32 0.02 1.54% 1.31 1.33 1.29 92,492
Feb 22 2024 1.30 -0.01 -0.76% 1.35 1.3641 1.29 155,962
Feb 21 2024 1.31 -0.10 -7.09% 1.38 1.3952 1.31 187,106
Feb 20 2024 1.41 -0.03 -2.08% 1.45 1.45 1.37 104,560
Feb 16 2024 1.44 0.03 2.13% 1.42 1.44 1.39 65,366
Feb 15 2024 1.41 0.00 0.00% 1.42 1.4534 1.39 151,620
Feb 14 2024 1.41 0.07 5.22% 1.35 1.47 1.32 398,030
Feb 13 2024 1.34 -0.01 -0.74% 1.38 1.40 1.30 267,013
Feb 12 2024 1.35 0.04 3.05% 1.30 1.38 1.29 229,907
Feb 09 2024 1.31 0.02 1.55% 1.29 1.33 1.29 111,616
Feb 08 2024 1.29 -0.02 -1.53% 1.34 1.35 1.27 86,870
Feb 07 2024 1.31 -0.03 -2.24% 1.33 1.35 1.29 118,161
Feb 06 2024 1.34 0.06 4.69% 1.30 1.35 1.30 133,060
Feb 05 2024 1.28 -0.07 -5.19% 1.34 1.35 1.26 337,997
Feb 02 2024 1.35 -0.02 -1.10% 1.35 1.37 1.27 269,650
Feb 01 2024 1.365 0.01 1.11% 1.40 1.42 1.36 131,978
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock