American Resources Corp Class A (AREC) Historical Stock Data

2.52 ↓0.04 (-1.56%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, AREC is up 1.88% a day on average. There have been 21 days where American Resources Corp Class A closed green and 9 days where AREC closed red.

DateOpenCloseChangeLowHighVolume
2022-08-122.552.52↓$0.03 (-1.18%)2.492.58283.72K
2022-08-112.622.56↓$0.06 (-2.29%)2.502.62442.49K
2022-08-102.522.60↑$0.08 (3.17%)2.442.60462.49K
2022-08-092.492.49↑$0.00 (0.00%)2.412.52550.09K
2022-08-082.452.52↑$0.07 (2.86%)2.392.551.19M
2022-08-052.302.37↑$0.07 (3.04%)2.282.42586.64K
2022-08-042.312.33↑$0.02 (0.87%)2.212.39586.21K
2022-08-032.322.31↓$0.01 (-0.43%)2.262.38521.94K
2022-08-022.272.29↑$0.02 (0.88%)2.262.38374.61K
2022-08-012.252.31↑$0.06 (2.67%)2.232.400.96M
2022-07-292.012.22↑$0.21 (10.45%)1.982.291.25M
2022-07-281.942.01↑$0.07 (3.61%)1.882.03318.45K
2022-07-272.001.94↓$0.06 (-3.00%)1.882.03321.73K
2022-07-262.041.99↓$0.05 (-2.45%)1.942.04371.31K
2022-07-251.842.03↑$0.19 (10.33%)1.792.08538.17K
2022-07-221.981.83↓$0.15 (-7.58%)1.801.98557.07K
2022-07-211.981.98↑$0.00 (0.00%)1.882.00451.78K
2022-07-201.852.01↑$0.16 (8.65%)1.812.01727.77K
2022-07-191.721.85↑$0.13 (7.56%)1.701.861.77M
2022-07-181.581.63↑$0.05 (3.16%)1.551.64357.88K
2022-07-151.471.55↑$0.08 (5.44%)1.441.55223.49K
2022-07-141.421.47↑$0.05 (3.52%)1.401.47194.67K
2022-07-131.461.48↑$0.02 (1.37%)1.451.54220.70K
2022-07-121.561.50↓$0.06 (-3.85%)1.491.57228.85K
2022-07-111.581.55↓$0.03 (-1.90%)1.531.59110.51K
2022-07-081.571.59↑$0.02 (1.27%)1.521.59185.68K
2022-07-071.501.56↑$0.06 (4.00%)1.501.59389.77K
2022-07-061.481.50↑$0.02 (1.35%)1.421.55175.99K
2022-07-051.501.48↓$0.02 (-1.33%)1.461.53332.68K
2022-07-011.421.51↑$0.09 (6.34%)1.421.52534.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$AREC always with good potential for a long term Hodl

0 Like Report
mezzymez2

$AREC this stock has me so excited i cant sleep!!

0 Like Report
bullorbear

$AREC tomorrow will be an explosion day
I believe it!

0 Like Report
bulls_only

$AREC I'm friggin bored. Just give us our money already

0 Like Report
kairaae

$AREC Don't hold!!! Buy it

0 Like Report