UK markets close in 13 minutes

American Resources Corporation (AREC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4837-0.0363 (-2.39%)
As of 11:15AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.53001.55951.48001.48371.4837103,843
02 May 20241.50001.54001.48001.52001.5200113,500
01 May 20241.48001.55501.43001.46001.4600316,000
30 Apr 20241.47001.47001.38001.43001.4300253,200
29 Apr 20241.54001.55001.41601.47001.4700212,900
26 Apr 20241.45001.58501.44501.55001.5500578,700
25 Apr 20241.44001.44001.40001.44001.4400186,700
24 Apr 20241.39001.44001.35001.42001.4200303,300
23 Apr 20241.29001.39001.28001.36001.3600339,200
22 Apr 20241.34801.39001.24001.28001.2800445,400
19 Apr 20241.36001.41001.34501.35001.3500243,100
18 Apr 20241.36001.41001.34001.39001.3900115,100
17 Apr 20241.40001.40001.36001.36001.360035,400
16 Apr 20241.37001.41001.36001.38001.3800107,300
15 Apr 20241.41001.42001.37001.38001.3800169,900
12 Apr 20241.40001.41001.37001.39001.390088,500
11 Apr 20241.35001.42001.35001.39001.3900124,200
10 Apr 20241.40001.41001.34001.35001.3500134,600
09 Apr 20241.36001.42001.34001.41001.4100256,500
08 Apr 20241.41001.44001.33001.37001.3700159,700
05 Apr 20241.38001.42001.37001.40001.4000142,400
04 Apr 20241.40001.45001.36001.37001.3700269,000
03 Apr 20241.35001.39001.33001.33501.3350110,700
02 Apr 20241.35001.39701.31001.33001.3300168,600
01 Apr 20241.42001.42001.33001.34001.3400627,700
28 Mar 20241.49001.63001.39001.41001.4100499,600
27 Mar 20241.36001.47001.36001.45001.4500153,100
26 Mar 20241.40001.45001.35001.35001.3500210,400
25 Mar 20241.48001.50001.39001.40001.4000211,800
22 Mar 20241.51001.52001.45001.48001.4800231,300
21 Mar 20241.58001.60001.48001.53001.5300263,100
20 Mar 20241.67001.67001.48001.57001.5700194,800
19 Mar 20241.78001.78001.68001.69001.6900406,400
18 Mar 20241.69001.78001.64001.78001.7800452,800
15 Mar 20241.64001.65001.60001.64001.6400202,200
14 Mar 20241.59001.70001.57001.64001.6400126,500
13 Mar 20241.58001.65001.58001.60001.6000125,800
12 Mar 20241.63001.63001.57001.58001.5800117,300
11 Mar 20241.67001.71001.60001.65001.6500102,300
08 Mar 20241.70001.72001.64001.65001.6500144,800
07 Mar 20241.64001.75001.57001.66001.6600328,300
06 Mar 20241.60001.63001.54001.62001.6200112,500
05 Mar 20241.54001.69001.54001.60001.6000390,800
04 Mar 20241.62001.65001.50001.55001.5500307,100
01 Mar 20241.44001.59001.44001.59001.5900346,500
29 Feb 20241.42001.44001.39001.40001.400061,800
28 Feb 20241.41001.46001.40001.44001.4400212,900
27 Feb 20241.37001.41001.36401.40001.400090,500
26 Feb 20241.32001.36001.31501.36001.360059,400
23 Feb 20241.31001.33001.29001.32001.320092,500
22 Feb 20241.35001.36401.29001.30001.3000156,000
21 Feb 20241.38001.39501.31001.31001.3100187,100
20 Feb 20241.45001.45001.37001.41001.4100104,600
16 Feb 20241.42001.44001.39001.44001.440065,400
15 Feb 20241.42001.45301.39001.41001.4100152,000
14 Feb 20241.35001.47001.32001.41001.4100398,000
13 Feb 20241.38001.40001.30001.34001.3400267,000
12 Feb 20241.30001.38001.29001.35001.3500236,200
09 Feb 20241.29001.33001.29001.31001.3100111,600
08 Feb 20241.34001.35001.27001.29001.290086,900
07 Feb 20241.33001.35001.29001.31001.3100118,200
06 Feb 20241.30001.35001.30001.34001.3400133,100
05 Feb 20241.34001.35001.26001.28001.2800338,000
02 Feb 20241.35001.37001.27001.35001.3500269,700
01 Feb 20241.40001.42001.36001.36501.3650132,000
31 Jan 20241.42001.44801.34501.35001.3500300,900
30 Jan 20241.46001.46001.41001.43001.4300106,200
29 Jan 20241.44001.48001.41201.46001.4600133,700
26 Jan 20241.47001.49001.42001.48001.4800131,800
25 Jan 20241.45001.48001.38001.48001.4800362,000
24 Jan 20241.46001.47001.43001.45001.4500167,300
23 Jan 20241.48001.50001.42001.47001.4700557,500
22 Jan 20241.47001.52001.42001.50001.5000203,700
19 Jan 20241.44001.50001.42201.48501.4850115,000
18 Jan 20241.47001.47001.43001.47001.4700112,100
17 Jan 20241.45001.51001.40001.49001.4900347,600
16 Jan 20241.51001.52001.42001.46001.4600247,300
12 Jan 20241.56001.57001.50001.53001.5300161,300
11 Jan 20241.53001.56001.44501.56001.5600242,800
10 Jan 20241.56001.60001.51001.55001.5500190,500
09 Jan 20241.59001.60501.52001.58001.5800212,400
08 Jan 20241.60001.61501.52001.61001.6100239,100
05 Jan 20241.64001.71001.61001.61001.6100300,700
04 Jan 20241.52001.65001.52001.65001.6500485,000
03 Jan 20241.54001.54001.47001.52001.5200223,600
02 Jan 20241.50001.56901.46001.53001.5300168,600
29 Dec 20231.49001.53001.45001.49001.4900259,700
28 Dec 20231.56001.56001.47001.49001.4900158,500
27 Dec 20231.49001.60001.48001.55501.5550298,800
26 Dec 20231.45001.50001.43001.50001.5000158,900
22 Dec 20231.48001.48001.38001.43001.4300399,000
21 Dec 20231.43001.58001.38101.41001.4100357,400
20 Dec 20231.43001.45701.38001.41001.4100210,500
19 Dec 20231.44001.53001.39001.40001.4000423,100
18 Dec 20231.44001.49001.41501.43001.4300162,200
15 Dec 20231.55001.55001.41001.44001.4400314,200
14 Dec 20231.49001.53001.45001.48501.4850226,200
13 Dec 20231.43001.48001.41001.45001.4500162,400
12 Dec 20231.55001.55001.38001.46001.4600194,300
11 Dec 20231.55001.60001.46001.50001.5000311,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...