Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Resources Corp
(NQ:
AREC
)
1.265
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
1.440
1.480
1.410
1.460
142,342
+0.05(+3.55%)
Oct 30, 2023
1.370
1.450
1.360
1.410
90,516
+0.04(+2.92%)
Oct 27, 2023
1.390
1.400
1.310
1.370
132,286
-0.01(-0.72%)
Oct 26, 2023
1.390
1.460
1.380
1.380
98,903
-0.04(-2.82%)
Oct 25, 2023
1.370
1.430
1.370
1.420
87,370
+0.01(+0.71%)
Oct 24, 2023
1.430
1.460
1.390
1.410
82,915
+0.02(+1.44%)
Oct 23, 2023
1.430
1.470
1.380
1.390
270,954
-0.07(-4.79%)
Oct 20, 2023
1.510
1.510
1.440
1.460
105,823
-0.05(-3.31%)
Oct 19, 2023
1.580
1.580
1.480
1.510
143,491
-0.05(-3.21%)
Oct 18, 2023
1.580
1.600
1.520
1.560
306,103
-0.03(-1.89%)
Oct 17, 2023
1.630
1.665
1.580
1.590
155,278
-0.02(-1.24%)
Oct 16, 2023
1.620
1.660
1.540
1.610
129,257
-0.01(-0.62%)
Oct 13, 2023
1.690
1.710
1.600
1.620
81,608
-0.09(-5.26%)
Oct 12, 2023
1.730
1.730
1.640
1.710
117,897
-0.01(-0.58%)
Oct 11, 2023
1.740
1.740
1.625
1.720
132,573
-0.02(-1.15%)
Oct 10, 2023
1.770
1.770
1.630
1.740
178,322
-0.01(-0.57%)
Oct 09, 2023
1.690
1.780
1.690
1.750
165,729
+0.02(+1.16%)
Oct 06, 2023
1.600
1.790
1.580
1.730
439,196
+0.14(+8.81%)
Oct 05, 2023
1.450
1.620
1.450
1.590
168,923
+0.12(+8.16%)
Oct 04, 2023
1.520
1.600
1.430
1.470
307,867
-0.02(-1.34%)
Oct 03, 2023
1.600
1.625
1.460
1.490
271,116
-0.11(-6.88%)
Oct 02, 2023
1.640
1.660
1.550
1.600
234,348
-0.07(-4.19%)
Sep 29, 2023
1.600
1.730
1.570
1.670
217,858
+0.08(+5.03%)
Sep 28, 2023
1.500
1.605
1.480
1.590
227,758
+0.11(+7.43%)
Sep 27, 2023
1.410
1.540
1.410
1.480
269,266
+0.08(+5.71%)
Sep 26, 2023
1.310
1.440
1.310
1.400
275,524
+0.08(+6.06%)
Sep 25, 2023
1.310
1.355
1.310
1.320
247,249
-0.01(-0.75%)
Sep 22, 2023
1.320
1.340
1.280
1.330
140,591
+0.00(+0.00%)
Sep 21, 2023
1.210
1.400
1.210
1.330
401,853
+0.13(+10.83%)
Sep 20, 2023
1.240
1.240
1.200
1.200
87,148
-0.04(-3.23%)
Sep 19, 2023
1.230
1.240
1.220
1.240
69,780
+0.01(+0.81%)
Sep 18, 2023
1.230
1.250
1.220
1.230
96,610
-0.02(-1.60%)
Sep 15, 2023
1.280
1.280
1.220
1.250
381,984
-0.03(-2.34%)
Sep 14, 2023
1.270
1.300
1.260
1.280
156,751
+0.02(+1.59%)
Sep 13, 2023
1.250
1.280
1.220
1.260
136,216
+0.03(+2.44%)
Sep 12, 2023
1.250
1.265
1.220
1.230
106,007
+0.00(+0.00%)
Sep 11, 2023
1.260
1.285
1.200
1.230
247,866
-0.03(-2.38%)
Sep 08, 2023
1.270
1.270
1.230
1.260
112,606
+0.02(+1.61%)
Sep 07, 2023
1.300
1.300
1.230
1.240
146,002
-0.06(-4.62%)
Sep 06, 2023
1.300
1.320
1.290
1.300
111,495
-0.01(-0.76%)
Sep 05, 2023
1.380
1.380
1.290
1.310
193,367
-0.05(-3.68%)
Sep 01, 2023
1.350
1.370
1.350
1.360
141,021
+0.04(+3.03%)
Aug 31, 2023
1.320
1.340
1.320
1.320
121,776
+0.02(+1.54%)
Aug 30, 2023
1.330
1.370
1.300
1.300
142,264
-0.06(-4.41%)
Aug 29, 2023
1.280
1.410
1.280
1.360
235,251
+0.10(+7.94%)
Aug 28, 2023
1.310
1.379
1.260
1.260
132,907
-0.04(-3.08%)
Aug 25, 2023
1.330
1.360
1.290
1.300
113,962
-0.03(-2.26%)
Aug 24, 2023
1.340
1.360
1.310
1.330
113,123
-0.03(-2.21%)
Aug 23, 2023
1.370
1.420
1.350
1.360
105,325
-0.02(-1.45%)
Aug 22, 2023
1.410
1.440
1.380
1.380
262,231
-0.01(-0.72%)
Aug 21, 2023
1.360
1.432
1.360
1.390
134,878
+0.02(+1.46%)
Aug 18, 2023
1.360
1.390
1.355
1.370
154,095
+0.01(+0.74%)
Aug 17, 2023
1.510
1.520
1.350
1.360
210,528
-0.15(-9.93%)
Aug 16, 2023
1.370
1.650
1.330
1.510
654,757
+0.16(+11.85%)
Aug 15, 2023
1.700
1.740
1.270
1.350
613,425
-0.39(-22.41%)
Aug 14, 2023
1.720
1.800
1.720
1.740
158,602
-0.01(-0.57%)
Aug 11, 2023
1.750
1.770
1.724
1.750
99,871
+0.02(+1.16%)
Aug 10, 2023
1.790
1.820
1.710
1.730
93,856
-0.03(-1.70%)
Aug 09, 2023
1.800
1.830
1.700
1.760
183,191
-0.04(-2.22%)
Aug 08, 2023
1.800
1.840
1.760
1.800
146,454
-0.03(-1.64%)
Aug 07, 2023
1.780
1.850
1.780
1.830
119,234
+0.04(+2.23%)
Aug 04, 2023
1.840
1.870
1.790
1.790
131,495
-0.07(-3.76%)
Aug 03, 2023
1.860
1.880
1.820
1.860
103,113
+0.00(+0.00%)
Aug 02, 2023
1.910
1.910
1.830
1.860
69,008
-0.03(-1.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.