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

1.35
-0.04 (-2.88%)
Apr 19 2024 - Closed
Delayed by 15 minutes

AREC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 1.35 -0.04 -2.88% 1.36 1.41 1.345 243,127
Apr 18 2024 1.39 0.03 2.21% 1.36 1.41 1.34 115,125
Apr 17 2024 1.36 0.00 0.00% 1.40 1.40 1.36 35,433
Apr 16 2024 1.36 -0.02 -1.45% 1.375 1.41 1.36 96,724
Apr 15 2024 1.38 -0.01 -0.72% 1.41 1.42 1.37 169,926
Apr 12 2024 1.39 0.00 0.00% 1.40 1.41 1.37 88,524
Apr 11 2024 1.39 0.04 2.96% 1.35 1.42 1.35 124,318
Apr 10 2024 1.35 -0.06 -4.26% 1.405 1.405 1.34 124,915
Apr 09 2024 1.41 0.04 2.92% 1.36 1.42 1.34 256,487
Apr 08 2024 1.37 -0.03 -2.14% 1.41 1.4399 1.33 159,679
Apr 05 2024 1.40 0.03 2.19% 1.39 1.42 1.37 141,083
Apr 04 2024 1.37 0.04 2.62% 1.40 1.45 1.36 269,024
Apr 03 2024 1.335 0.00 0.38% 1.35 1.39 1.33 110,668
Apr 02 2024 1.33 -0.01 -0.75% 1.37 1.37 1.31 163,095
Apr 01 2024 1.34 -0.07 -4.96% 1.42 1.42 1.33 627,743
Mar 28 2024 1.41 -0.04 -2.76% 1.49 1.63 1.39 497,925
Mar 27 2024 1.45 0.10 7.41% 1.36 1.47 1.36 153,054
Mar 26 2024 1.35 -0.05 -3.57% 1.40 1.4499 1.35 210,439
Mar 25 2024 1.40 -0.08 -5.41% 1.48 1.50 1.39 211,958
Mar 22 2024 1.48 -0.05 -3.27% 1.51 1.52 1.45 231,285
Mar 21 2024 1.53 -0.04 -2.55% 1.58 1.60 1.48 263,068
Mar 20 2024 1.57 -0.12 -7.10% 1.67 1.67 1.48 194,514
Mar 19 2024 1.69 -0.09 -5.06% 1.78 1.78 1.68 406,393
Mar 18 2024 1.78 0.14 8.54% 1.69 1.78 1.64 452,765
Mar 15 2024 1.64 0.00 0.00% 1.65 1.65 1.60 192,664
Mar 14 2024 1.64 0.04 2.50% 1.59 1.70 1.57 126,536
Mar 13 2024 1.60 0.02 1.27% 1.58 1.65 1.58 123,795
Mar 12 2024 1.58 -0.07 -4.24% 1.63 1.63 1.57 117,281
Mar 11 2024 1.65 0.00 0.00% 1.67 1.71 1.60 102,289
Mar 08 2024 1.65 -0.01 -0.60% 1.70 1.72 1.64 144,832
Mar 07 2024 1.66 0.04 2.47% 1.64 1.75 1.57 328,284
Mar 06 2024 1.62 0.02 1.25% 1.60 1.63 1.54 111,770
Mar 05 2024 1.60 0.05 3.23% 1.54 1.69 1.54 390,810
Mar 04 2024 1.55 -0.04 -2.52% 1.62 1.65 1.50 306,956
Mar 01 2024 1.59 0.19 13.57% 1.44 1.59 1.44 347,009
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 1.38 1.30 238,846
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
Jan 31 2024 1.35 -0.08 -5.59% 1.42 1.4481 1.345 300,972
Jan 30 2024 1.43 -0.03 -2.05% 1.46 1.46 1.41 106,159
Jan 29 2024 1.46 -0.02 -1.35% 1.44 1.48 1.4122 133,654
Jan 26 2024 1.48 0.00 0.00% 1.47 1.49 1.42 131,838
Jan 25 2024 1.48 0.03 2.07% 1.45 1.48 1.38 362,034
Jan 24 2024 1.45 -0.02 -1.36% 1.46 1.47 1.43 167,268
Jan 23 2024 1.47 -0.03 -2.00% 1.48 1.50 1.42 557,541
Jan 22 2024 1.50 0.01 1.01% 1.47 1.52 1.42 203,685

Your Recent History

Delayed Upgrade Clock