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 (%)
Jan 31, 2024
1.420
1.448
1.345
1.350
300,932
-0.08(-5.59%)
Jan 30, 2024
1.460
1.460
1.410
1.430
106,159
-0.03(-2.05%)
Jan 29, 2024
1.440
1.480
1.412
1.460
133,653
-0.02(-1.35%)
Jan 26, 2024
1.470
1.490
1.420
1.480
131,838
+0.00(+0.00%)
Jan 25, 2024
1.450
1.480
1.380
1.480
362,033
+0.03(+2.07%)
Jan 24, 2024
1.460
1.470
1.430
1.450
167,268
-0.02(-1.36%)
Jan 23, 2024
1.480
1.500
1.420
1.470
557,581
-0.03(-2.00%)
Jan 22, 2024
1.470
1.520
1.420
1.500
203,685
+0.01(+1.01%)
Jan 19, 2024
1.440
1.500
1.422
1.485
115,008
+0.02(+1.02%)
Jan 18, 2024
1.470
1.470
1.430
1.470
112,082
-0.02(-1.34%)
Jan 17, 2024
1.450
1.510
1.400
1.490
347,604
+0.03(+2.05%)
Jan 16, 2024
1.510
1.520
1.420
1.460
247,308
-0.07(-4.58%)
Jan 12, 2024
1.560
1.570
1.500
1.530
161,432
-0.03(-1.92%)
Jan 11, 2024
1.530
1.560
1.445
1.560
242,828
+0.01(+0.65%)
Jan 10, 2024
1.560
1.600
1.510
1.550
189,694
-0.03(-1.90%)
Jan 09, 2024
1.590
1.605
1.520
1.580
212,417
-0.03(-1.86%)
Jan 08, 2024
1.600
1.615
1.520
1.610
239,053
+0.00(+0.00%)
Jan 05, 2024
1.640
1.710
1.610
1.610
301,230
-0.04(-2.42%)
Jan 04, 2024
1.520
1.650
1.520
1.650
483,806
+0.13(+8.55%)
Jan 03, 2024
1.540
1.540
1.470
1.520
223,632
-0.01(-0.65%)
Jan 02, 2024
1.500
1.569
1.460
1.530
165,982
+0.04(+2.68%)
Dec 29, 2023
1.490
1.530
1.450
1.490
274,935
+0.00(+0.00%)
Dec 28, 2023
1.560
1.560
1.470
1.490
158,537
-0.06(-4.18%)
Dec 27, 2023
1.490
1.600
1.480
1.555
298,793
+0.05(+3.67%)
Dec 26, 2023
1.450
1.500
1.430
1.500
158,924
+0.07(+4.90%)
Dec 22, 2023
1.480
1.480
1.380
1.430
401,106
+0.02(+1.42%)
Dec 21, 2023
1.430
1.580
1.381
1.410
356,349
+0.00(+0.00%)
Dec 20, 2023
1.430
1.457
1.380
1.410
210,248
+0.01(+0.71%)
Dec 19, 2023
1.440
1.530
1.390
1.400
418,605
-0.03(-2.10%)
Dec 18, 2023
1.440
1.490
1.415
1.430
162,174
-0.01(-0.69%)
Dec 15, 2023
1.550
1.550
1.410
1.440
314,509
-0.05(-3.03%)
Dec 14, 2023
1.490
1.530
1.450
1.485
226,233
+0.04(+2.41%)
Dec 13, 2023
1.430
1.480
1.410
1.450
162,352
-0.01(-0.68%)
Dec 12, 2023
1.550
1.550
1.380
1.460
194,260
-0.04(-2.67%)
Dec 11, 2023
1.550
1.600
1.460
1.500
311,235
-0.07(-4.46%)
Dec 08, 2023
1.560
1.600
1.560
1.570
124,251
-0.02(-1.26%)
Dec 07, 2023
1.640
1.640
1.510
1.590
153,149
-0.06(-3.64%)
Dec 06, 2023
1.680
1.700
1.620
1.650
93,712
-0.04(-2.08%)
Dec 05, 2023
1.700
1.720
1.630
1.685
207,747
-0.01(-0.88%)
Dec 04, 2023
1.720
1.730
1.620
1.700
280,834
-0.02(-1.16%)
Dec 01, 2023
1.690
1.760
1.670
1.720
131,048
+0.05(+2.99%)
Nov 30, 2023
1.790
1.790
1.660
1.670
219,731
-0.12(-6.70%)
Nov 29, 2023
1.840
1.840
1.700
1.790
242,855
-0.05(-2.72%)
Nov 28, 2023
1.740
1.860
1.720
1.840
216,442
+0.08(+4.55%)
Nov 27, 2023
1.700
1.780
1.680
1.760
230,286
+0.04(+2.33%)
Nov 24, 2023
1.670
1.740
1.640
1.720
171,756
+0.01(+0.58%)
Nov 22, 2023
1.700
1.710
1.610
1.710
143,868
+0.02(+1.18%)
Nov 21, 2023
1.700
1.750
1.610
1.690
238,179
+0.02(+1.20%)
Nov 20, 2023
1.610
1.750
1.590
1.670
522,663
+0.10(+6.37%)
Nov 17, 2023
1.580
1.620
1.510
1.570
222,874
+0.01(+0.64%)
Nov 16, 2023
1.490
1.700
1.490
1.560
490,071
-0.05(-3.11%)
Nov 15, 2023
1.350
1.650
1.280
1.610
1,245,652
+0.38(+30.89%)
Nov 14, 2023
1.290
1.330
1.210
1.230
337,115
-0.06(-4.65%)
Nov 13, 2023
1.260
1.305
1.260
1.290
59,447
+0.00(+0.00%)
Nov 10, 2023
1.320
1.340
1.270
1.290
225,107
-0.05(-3.73%)
Nov 09, 2023
1.320
1.350
1.310
1.340
68,210
+0.02(+1.52%)
Nov 08, 2023
1.340
1.390
1.300
1.320
207,942
-0.03(-2.22%)
Nov 07, 2023
1.390
1.430
1.320
1.350
228,272
-0.01(-0.74%)
Nov 06, 2023
1.400
1.420
1.360
1.360
81,461
-0.03(-2.16%)
Nov 03, 2023
1.450
1.470
1.390
1.390
115,576
-0.01(-0.71%)
Nov 02, 2023
1.460
1.460
1.380
1.400
105,373
-0.02(-1.41%)
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
.