Business Insurance

Login  |  Register Subscribe



American Resources Corp (NQ: AREC )

0.6868 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.7893 0.8167 0.6620 0.6868 1,027,207 -0.09(-11.55%)
Jul 12, 2024 0.7300 0.8101 0.6961 0.7765 686,064 +0.08(+12.29%)
Jul 11, 2024 0.7800 0.8000 0.6800 0.6915 580,344 -0.07(-9.01%)
Jul 10, 2024 0.8200 0.8400 0.7200 0.7600 360,613 -0.07(-8.43%)
Jul 09, 2024 0.6400 0.8300 0.6271 0.8300 852,119 +0.20(+31.75%)
Jul 08, 2024 0.6352 0.6400 0.6023 0.6300 149,709 -0.01(-1.36%)
Jul 05, 2024 0.6600 0.6600 0.6146 0.6387 318,521 -0.02(-2.50%)
Jul 03, 2024 0.7100 0.7130 0.6201 0.6551 293,867 -0.06(-8.12%)
Jul 02, 2024 0.6906 0.7600 0.6800 0.7130 200,133 -0.03(-4.23%)
Jul 01, 2024 0.7850 0.8498 0.7011 0.7445 2,142,229 +0.01(+1.82%)
Jun 28, 2024 0.6900 0.7500 0.6709 0.7312 345,573 +0.04(+6.12%)
Jun 27, 2024 0.7100 0.7379 0.6700 0.6890 438,449 -0.02(-2.41%)
Jun 26, 2024 0.7495 0.7499 0.7020 0.7060 106,512 -0.04(-5.88%)
Jun 25, 2024 0.8000 0.8122 0.7200 0.7501 255,253 -0.04(-5.18%)
Jun 24, 2024 0.7400 0.8000 0.6514 0.7911 642,279 +0.06(+8.47%)
Jun 21, 2024 0.8400 0.8400 0.7000 0.7293 553,095 -0.10(-11.92%)
Jun 20, 2024 0.8400 0.8400 0.8000 0.8280 308,431 -0.02(-1.78%)
Jun 18, 2024 0.8400 0.8570 0.8201 0.8430 298,946 -0.00(-0.40%)
Jun 17, 2024 0.9000 0.9399 0.8300 0.8464 480,969 -0.04(-4.96%)
Jun 14, 2024 0.8500 1.150 0.8014 0.8906 6,172,449 +0.15(+20.35%)
Jun 13, 2024 1.000 1.007 0.5914 0.7400 1,893,471 -0.26(-26.00%)
Jun 12, 2024 1.110 1.120 1.000 1.000 480,440 -0.11(-9.91%)
Jun 11, 2024 1.100 1.130 1.100 1.110 163,933 +0.01(+0.91%)
Jun 10, 2024 1.140 1.160 1.100 1.100 297,649 -0.05(-4.35%)
Jun 07, 2024 1.150 1.170 1.140 1.150 141,433 +0.00(+0.00%)
Jun 06, 2024 1.180 1.180 1.140 1.150 115,532 -0.02(-1.71%)
Jun 05, 2024 1.170 1.190 1.160 1.170 78,720 -0.01(-0.85%)
Jun 04, 2024 1.170 1.180 1.160 1.180 133,531 +0.00(+0.00%)
Jun 03, 2024 1.190 1.230 1.150 1.180 211,584 +0.03(+2.61%)
May 31, 2024 1.200 1.210 1.150 1.150 230,516 -0.01(-0.86%)
May 30, 2024 1.270 1.270 1.110 1.160 589,500 -0.09(-7.20%)
May 29, 2024 1.240 1.260 1.240 1.250 85,478 -0.01(-0.79%)
May 28, 2024 1.280 1.280 1.230 1.260 163,954 +0.01(+0.40%)
May 24, 2024 1.250 1.268 1.240 1.255 190,267 -0.01(-0.40%)
May 23, 2024 1.290 1.300 1.240 1.260 218,309 -0.02(-1.56%)
May 22, 2024 1.280 1.300 1.260 1.280 134,505 +0.00(+0.00%)
May 21, 2024 1.300 1.300 1.250 1.280 204,024 +0.02(+1.19%)
May 20, 2024 1.260 1.310 1.260 1.265 217,284 -0.04(-2.69%)
May 17, 2024 1.310 1.340 1.270 1.300 212,246 -0.01(-0.76%)
May 16, 2024 1.340 1.360 1.300 1.310 193,576 -0.02(-1.50%)
May 15, 2024 1.330 1.340 1.320 1.330 160,586 +0.00(+0.00%)
May 14, 2024 1.330 1.350 1.320 1.330 203,940 +0.01(+0.76%)
May 13, 2024 1.300 1.340 1.290 1.320 284,951 +0.03(+2.33%)
May 10, 2024 1.330 1.400 1.260 1.290 273,834 -0.02(-1.90%)
May 09, 2024 1.310 1.330 1.270 1.315 207,610 +0.04(+3.54%)
May 08, 2024 1.250 1.320 1.240 1.270 216,108 +0.03(+2.42%)
May 07, 2024 1.330 1.360 1.230 1.240 738,314 -0.06(-4.62%)
May 06, 2024 1.420 1.440 1.300 1.300 488,269 -0.10(-7.14%)
May 03, 2024 1.530 1.560 1.390 1.400 398,152 -0.12(-7.89%)
May 02, 2024 1.500 1.540 1.480 1.520 114,460 +0.06(+4.11%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance