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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 2.55 | 2.52 | ↓$0.03 (-1.18%) | 2.49 | 2.58 | 283.72K |
| 2022-08-11 | 2.62 | 2.56 | ↓$0.06 (-2.29%) | 2.50 | 2.62 | 442.49K |
| 2022-08-10 | 2.52 | 2.60 | ↑$0.08 (3.17%) | 2.44 | 2.60 | 462.49K |
| 2022-08-09 | 2.49 | 2.49 | ↑$0.00 (0.00%) | 2.41 | 2.52 | 550.09K |
| 2022-08-08 | 2.45 | 2.52 | ↑$0.07 (2.86%) | 2.39 | 2.55 | 1.19M |
| 2022-08-05 | 2.30 | 2.37 | ↑$0.07 (3.04%) | 2.28 | 2.42 | 586.64K |
| 2022-08-04 | 2.31 | 2.33 | ↑$0.02 (0.87%) | 2.21 | 2.39 | 586.21K |
| 2022-08-03 | 2.32 | 2.31 | ↓$0.01 (-0.43%) | 2.26 | 2.38 | 521.94K |
| 2022-08-02 | 2.27 | 2.29 | ↑$0.02 (0.88%) | 2.26 | 2.38 | 374.61K |
| 2022-08-01 | 2.25 | 2.31 | ↑$0.06 (2.67%) | 2.23 | 2.40 | 0.96M |
| 2022-07-29 | 2.01 | 2.22 | ↑$0.21 (10.45%) | 1.98 | 2.29 | 1.25M |
| 2022-07-28 | 1.94 | 2.01 | ↑$0.07 (3.61%) | 1.88 | 2.03 | 318.45K |
| 2022-07-27 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.88 | 2.03 | 321.73K |
| 2022-07-26 | 2.04 | 1.99 | ↓$0.05 (-2.45%) | 1.94 | 2.04 | 371.31K |
| 2022-07-25 | 1.84 | 2.03 | ↑$0.19 (10.33%) | 1.79 | 2.08 | 538.17K |
| 2022-07-22 | 1.98 | 1.83 | ↓$0.15 (-7.58%) | 1.80 | 1.98 | 557.07K |
| 2022-07-21 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.88 | 2.00 | 451.78K |
| 2022-07-20 | 1.85 | 2.01 | ↑$0.16 (8.65%) | 1.81 | 2.01 | 727.77K |
| 2022-07-19 | 1.72 | 1.85 | ↑$0.13 (7.56%) | 1.70 | 1.86 | 1.77M |
| 2022-07-18 | 1.58 | 1.63 | ↑$0.05 (3.16%) | 1.55 | 1.64 | 357.88K |
| 2022-07-15 | 1.47 | 1.55 | ↑$0.08 (5.44%) | 1.44 | 1.55 | 223.49K |
| 2022-07-14 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.40 | 1.47 | 194.67K |
| 2022-07-13 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.45 | 1.54 | 220.70K |
| 2022-07-12 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.49 | 1.57 | 228.85K |
| 2022-07-11 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.53 | 1.59 | 110.51K |
| 2022-07-08 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.52 | 1.59 | 185.68K |
| 2022-07-07 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.50 | 1.59 | 389.77K |
| 2022-07-06 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.42 | 1.55 | 175.99K |
| 2022-07-05 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.46 | 1.53 | 332.68K |
| 2022-07-01 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.42 | 1.52 | 534.48K |
Create an account or log in to view more rows.
$AREC has just been halted from trading.
$AREC why is this not moving lol
$AREC always with good potential for a long term Hodl
$AREC This may be your last opportunity to buy on the cheap??
$AREC this stock has me so excited i cant sleep!!
$AREC tomorrow will be an explosion day
I believe it!
$AREC Guys when can we expect that 30% drop?
$AREC I'm friggin bored. Just give us our money already
$AREC Don't hold!!! Buy it
$AREC hot trash