AREC

American Resources Historical Data

AREC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 1.75 0.02 1.16% 1.81 1.82 1.66 593,488
Dec 03 2020 1.73 -0.03 -1.7% 1.78 1.78 1.67 453,514
Dec 02 2020 1.76 0.11 6.67% 1.61 1.79 1.60 639,374
Dec 01 2020 1.65 -0.15 -8.33% 1.79 1.79 1.65 794,531
Nov 30 2020 1.80 -0.12 -6.25% 1.94 1.94 1.66 1,320,851
Nov 27 2020 1.92 0.00 +0.00% 1.84 1.93 1.79 0
Nov 27 2020 1.92 0.07 3.78% 1.84 1.93 1.79 1,042,626
Nov 26 2020 1.85 0.00 +0.00% 1.8793 1.93 1.74 0
Nov 25 2020 1.85 -0.17 -8.42% 1.8793 1.93 1.74 2,828,510
Nov 24 2020 2.02 0.38 23.17% 2.24 2.43 1.81 18,714,036
Nov 23 2020 1.64 0.17 11.56% 1.50 1.65 1.44 2,188,864
Nov 20 2020 1.47 0.01 0.68% 1.45 1.50 1.41 542,256
Nov 19 2020 1.46 -0.02 -1.35% 1.52 1.52 1.41 540,206
Nov 18 2020 1.48 0.01 0.68% 1.48 1.55 1.45 966,851
Nov 17 2020 1.47 -0.15 -9.26% 1.50 1.53 1.42 1,183,100
Nov 16 2020 1.62 0.24 17.39% 1.40 1.70 1.34 2,740,017
Nov 13 2020 1.38 0.08 6.15% 1.34 1.39 1.3093 521,635
Nov 12 2020 1.30 0.01 0.78% 1.31 1.33 1.26 633,674
Nov 11 2020 1.29 -0.02 -1.53% 1.32 1.33 1.26 331,071
Nov 10 2020 1.31 -0.01 -0.76% 1.33 1.34 1.30 231,688
Nov 09 2020 1.32 -0.04 -2.94% 1.44 1.44 1.30 853,924
Nov 06 2020 1.36 -0.09 -6.21% 1.44 1.46 1.33 797,928
Nov 05 2020 1.45 0.02 1.4% 1.40 1.485 1.40 272,921
Nov 04 2020 1.43 -0.06 -4.03% 1.53 1.53 1.41 294,305
Nov 03 2020 1.49 0.04 2.76% 1.45 1.5299 1.45 262,466
Nov 02 2020 1.45 0.01 0.69% 1.45 1.47 1.41 390,950
Oct 30 2020 1.44 0.00 +0.00% 1.52 1.52 1.39 0
Oct 30 2020 1.44 -0.10 -6.49% 1.52 1.52 1.39 1,437,693
Oct 29 2020 1.54 -0.03 -1.91% 1.56 1.57 1.49 399,940
Oct 28 2020 1.57 0.08 5.62% 1.43 1.59 1.33 1,136,166
Oct 27 2020 1.4865 0.01 0.44% 1.49 1.5199 1.46 480,990
Oct 26 2020 1.48 -0.05 -3.27% 1.56 1.605 1.46 925,015
Oct 23 2020 1.53 -0.01 -0.65% 1.52 1.57 1.48 618,498
Oct 22 2020 1.54 -0.04 -2.53% 1.61 1.62 1.4501 1,452,814
Oct 21 2020 1.58 -0.06 -3.66% 1.73 1.7464 1.57 1,453,630
Oct 20 2020 1.64 0.02 1.23% 1.62 1.73 1.56 1,401,125
Oct 19 2020 1.62 -0.10 -5.81% 1.73 1.73 1.56 1,490,629
Oct 16 2020 1.72 -0.04 -1.99% 1.71 1.83 1.665 2,344,645
Oct 15 2020 1.755 -0.05 -2.5% 1.90 1.94 1.72 3,240,116
Oct 14 2020 1.80 -0.05 -2.44% 1.7969 1.87 1.77 1,471,965
Oct 13 2020 1.845 -0.01 -0.27% 1.82 2.01 1.71 3,786,109
Oct 12 2020 1.85 -0.16 -7.96% 2.10 2.12 1.78 3,365,538
Oct 09 2020 2.01 -0.11 -5.19% 2.28 2.28 1.91 4,571,719
Oct 08 2020 2.12 -0.41 -16.21% 2.45 2.49 2.04 5,832,821
Oct 07 2020 2.53 0.00 +0.00% 3.09 4.93 2.47 0
Oct 07 2020 2.53 0.89 54.27% 3.09 4.93 2.47 159,163,721
Oct 06 2020 1.64 0.03 1.86% 1.60 1.69 1.585 41,647
Oct 05 2020 1.61 0.08 5.23% 1.52 1.63 1.4901 67,914
Oct 02 2020 1.53 0.01 0.66% 1.44 1.53 1.30 41,498
Oct 01 2020 1.52 0.02 1.33% 1.50 1.52 1.45 12,040
Sep 30 2020 1.50 -0.02 -1.32% 1.50 1.60 1.46 57,572
Sep 29 2020 1.52 -0.01 -0.65% 1.55 1.61 1.46 29,112
Sep 28 2020 1.53 0.04 2.68% 1.49 1.52 1.4401 21,910
Sep 25 2020 1.49 0.10 7.19% 1.37 1.49 1.37 37,975
Sep 24 2020 1.39 0.00 0.0% 1.35 1.41 1.33 23,082
Sep 23 2020 1.39 -0.11 -7.33% 1.50 1.52 1.39 43,194
Sep 22 2020 1.50 -0.04 -2.6% 1.53 1.55 1.46 59,005
Sep 21 2020 1.54 -0.07 -4.35% 1.61 1.61 1.52 63,697
Sep 18 2020 1.61 0.09 5.92% 1.50 1.61 1.47 164,029
Sep 17 2020 1.52 0.07 4.83% 1.45 1.55 1.44 113,481
Sep 16 2020 1.45 0.08 5.84% 1.38 1.45 1.34 50,482
Sep 15 2020 1.37 -0.04 -2.84% 1.40 1.40 1.3473 50,330
Sep 14 2020 1.41 0.07 5.22% 1.35 1.47 1.33 137,685
Sep 11 2020 1.34 0.00 0.0% 1.35 1.35 1.28 43,439
Sep 10 2020 1.34 0.04 3.08% 1.26 1.35 1.2101 41,058
Sep 09 2020 1.30 0.00 0.0% 1.30 1.32 1.21 86,465
Sep 08 2020 1.30 0.00 0.0% 1.31 1.3312 1.2502 75,510


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.