U.S. markets closed

American Resources Corporation (AREC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.7800+0.2000 (+7.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20212.67502.84002.65002.78002.7800493,000
May 13, 20212.75002.92002.47002.58002.5800928,100
May 12, 20212.95003.03002.73002.75002.7500633,900
May 11, 20212.56403.06002.56002.98002.9800811,800
May 10, 20213.12003.12202.82002.82002.8200594,700
May 07, 20212.94003.05002.92003.04003.0400382,500
May 06, 20213.06003.10002.81002.88002.88001,174,800
May 05, 20213.08003.29002.96003.14003.14001,145,700
May 04, 20212.99003.04002.79503.02003.0200855,300
May 03, 20213.25003.25002.91002.95002.95001,074,500
Apr 30, 20213.23003.36003.20003.21003.2100320,700
Apr 29, 20213.37203.39003.18003.31003.3100448,400
Apr 28, 20213.24003.42003.11503.42003.4200546,200
Apr 27, 20213.44003.45003.16003.20003.2000739,400
Apr 26, 20213.38003.40003.17003.34003.3400822,100
Apr 23, 20213.12003.30003.11003.28003.2800434,500
Apr 22, 20213.15003.32003.01003.11003.11001,133,900
Apr 21, 20213.05003.23002.98203.19003.19001,270,300
Apr 20, 20212.78003.19002.75003.15003.15001,435,600
Apr 19, 20213.23003.28002.85002.87002.87001,984,000
Apr 16, 20213.19003.45003.04503.35003.35001,691,900
Apr 15, 20213.55003.55003.15003.24003.24001,456,100
Apr 14, 20213.54003.64003.41003.43003.4300771,600
Apr 13, 20213.53003.64003.41003.53003.53001,156,900
Apr 12, 20213.73003.76003.54503.60003.60001,064,100
Apr 09, 20213.92004.01003.65003.72003.72001,394,100
Apr 08, 20213.67004.09003.55004.01004.01002,881,900
Apr 07, 20213.79003.81003.61003.65003.65001,012,300
Apr 06, 20213.60003.93003.52003.87003.87001,710,100
Apr 05, 20213.77703.78303.59003.62003.62001,029,600
Apr 01, 20213.92003.99003.70003.79503.79501,281,600
Mar 31, 20213.80003.89003.71003.80003.80001,270,100
Mar 30, 20213.78003.84503.62003.64003.64001,262,600
Mar 29, 20213.71004.07003.43003.88003.88001,407,200
Mar 26, 20213.94003.94003.55003.71003.71001,363,500
Mar 25, 20213.50003.92003.41003.90003.90001,885,100
Mar 24, 20213.98003.98003.60003.74003.74002,092,800
Mar 23, 20214.19004.19703.85003.91003.91002,288,400
Mar 22, 20214.49004.51004.10004.20004.20003,448,000
Mar 19, 20214.40004.56004.12004.56004.56003,630,800
Mar 18, 20215.02005.16004.32004.48004.480015,536,800
Mar 17, 20215.19005.68004.50004.58004.580075,453,700
Mar 16, 20214.59004.61004.11004.26004.26001,601,000
Mar 15, 20214.89004.89004.40004.59004.59004,317,000
Mar 12, 20214.32004.38004.05004.34004.34001,662,400
Mar 11, 20214.09004.62503.96804.40004.40002,332,200
Mar 10, 20214.34004.49003.90004.00004.00001,927,900
Mar 09, 20213.90004.29003.88004.20004.20001,705,400
Mar 08, 20214.04004.14003.66003.67003.67001,536,600
Mar 05, 20213.90004.00003.18003.93003.93003,792,200
Mar 04, 20214.45004.60003.57003.88003.88003,926,300
Mar 03, 20214.90005.03504.37004.55004.55002,421,800
Mar 02, 20215.01005.15004.83005.06005.06001,965,700
Mar 01, 20215.49005.53004.93005.05005.05003,052,300
Feb 26, 20214.92805.44004.62005.20005.20004,910,500
Feb 25, 20215.54005.58004.34004.54004.54005,433,600
Feb 24, 20215.29005.89505.26005.69005.69004,730,400
Feb 23, 20215.24005.45004.15005.08005.08005,171,300
Feb 22, 20216.44006.82005.86006.12006.12003,731,500
Feb 19, 20216.64006.84006.38006.55006.55002,998,500
Feb 18, 20216.46006.95006.11006.42006.42005,731,400
Feb 17, 20216.53006.73906.21006.51006.51003,519,800
Feb 16, 20217.43007.49006.50006.71006.71006,540,000
Feb 12, 20216.58006.76006.16506.34006.34004,500,800
Feb 11, 20216.55007.00006.27006.75006.75004,584,600
Feb 10, 20217.11007.17006.25006.77006.77007,340,100
Feb 09, 20217.45408.02006.96007.32007.320012,807,600
Feb 08, 20216.59007.55006.25007.15007.150018,096,900
Feb 05, 20216.60007.25005.63006.00006.000057,553,100
Feb 04, 20214.20005.12004.05004.68004.680014,663,700
Feb 03, 20214.05005.16003.92004.50004.500035,108,300
Feb 02, 20213.40004.29003.11003.37003.370092,957,500
Feb 01, 20212.55002.57002.35002.51002.51002,162,600
Jan 29, 20212.52002.58002.31002.34002.34001,456,400
Jan 28, 20212.46002.59002.30002.56002.56001,597,900
Jan 27, 20212.69002.70202.36002.40002.40002,729,100
Jan 26, 20212.76902.78002.54002.75002.75003,170,800
Jan 25, 20212.90002.91002.50002.71002.71003,794,800
Jan 22, 20212.66003.08002.65002.78002.78005,535,800
Jan 21, 20212.69602.93002.42002.62002.62006,512,800
Jan 20, 20212.60002.66002.23002.46002.46004,095,200
Jan 19, 20212.17002.64002.07002.50002.50008,559,100
Jan 15, 20212.22002.34002.01702.06002.06002,782,100
Jan 14, 20212.17002.25002.12002.20002.20001,794,200
Jan 13, 20212.19002.26002.07302.12002.12001,899,000
Jan 12, 20212.05002.16002.00002.11002.11001,425,700
Jan 11, 20212.01002.13001.98002.05002.05001,938,900
Jan 08, 20212.25002.29002.02002.14002.14002,566,700
Jan 07, 20211.97002.17501.94002.16002.16003,863,500
Jan 06, 20211.98002.03501.82001.85001.85001,841,900
Jan 05, 20211.85002.04001.80001.95001.95001,651,900
Jan 04, 20211.99002.03001.85001.89001.89001,556,300
Dec 31, 20201.93002.05001.89001.95001.95002,589,800
Dec 30, 20202.00002.07001.89001.93001.93001,723,800
Dec 29, 20202.10002.14001.80002.08002.08003,147,100
Dec 28, 20201.75002.20001.73001.97001.97006,623,400
Dec 24, 20201.66001.77001.63001.72001.7200913,000
Dec 23, 20201.68001.70001.65001.65001.6500658,600
Dec 22, 20201.70001.70601.58001.66001.66001,048,200
Dec 21, 20201.59001.70001.58001.68001.6800663,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...