Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries American Resources Corp (NQ: AREC ) 0.5499 -0.0101 (-1.80%) Streaming Delayed Price Updated: 11:35 AM EDT, Aug 26, 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 (%) Aug 23, 2024 0.5300 0.5620 0.5263 0.5620 115,302 +0.04(+6.78%) Aug 22, 2024 0.5200 0.5486 0.5200 0.5263 88,442 -0.01(-1.00%) Aug 21, 2024 0.5455 0.5699 0.5300 0.5316 129,091 -0.01(-1.56%) Aug 20, 2024 0.5300 0.5700 0.5100 0.5400 298,540 -0.03(-5.28%) Aug 19, 2024 0.6300 0.6400 0.5500 0.5701 455,538 -0.05(-8.05%) Aug 16, 2024 0.5900 0.6200 0.5600 0.6200 141,271 +0.02(+3.68%) Aug 15, 2024 0.5400 0.6000 0.5191 0.5980 221,479 +0.05(+8.93%) Aug 14, 2024 0.4800 0.5569 0.4797 0.5490 147,364 +0.07(+14.45%) Aug 13, 2024 0.4500 0.4797 0.4401 0.4797 159,657 +0.02(+5.15%) Aug 12, 2024 0.4800 0.5006 0.4410 0.4562 150,127 -0.03(-5.25%) Aug 09, 2024 0.5200 0.5300 0.4731 0.4815 438,823 -0.03(-6.32%) Aug 08, 2024 0.5100 0.5500 0.4805 0.5140 332,886 -0.00(-0.10%) Aug 07, 2024 0.5700 0.5900 0.5010 0.5145 441,468 -0.02(-4.01%) Aug 06, 2024 0.5300 0.5896 0.5270 0.5360 198,764 +0.00(+0.71%) Aug 05, 2024 0.6110 0.6200 0.5300 0.5322 372,645 -0.05(-8.08%) Aug 02, 2024 0.6300 0.6300 0.5675 0.5790 324,700 -0.05(-7.95%) Aug 01, 2024 0.6500 0.6599 0.6130 0.6290 221,340 -0.00(-0.05%) Jul 31, 2024 0.6400 0.6500 0.6200 0.6293 98,939 +0.01(+0.82%) Jul 30, 2024 0.6100 0.6608 0.6130 0.6242 250,613 +0.01(+1.51%) Jul 29, 2024 0.6300 0.6420 0.6100 0.6149 95,851 -0.01(-1.35%) Jul 26, 2024 0.6330 0.6646 0.6217 0.6233 184,752 -0.01(-1.38%) Jul 25, 2024 0.6655 0.6700 0.6240 0.6320 226,926 -0.04(-5.39%) Jul 24, 2024 0.6300 0.6894 0.6020 0.6680 782,796 +0.05(+7.33%) Jul 23, 2024 0.6470 0.6559 0.6200 0.6224 178,089 -0.02(-3.80%) Jul 22, 2024 0.6659 0.6689 0.6120 0.6470 193,453 +0.02(+3.92%) Jul 19, 2024 0.6900 0.6900 0.6120 0.6226 159,418 -0.03(-4.79%) Jul 18, 2024 0.6800 0.6999 0.6539 0.6539 105,879 -0.02(-2.40%) Jul 17, 2024 0.6750 0.7300 0.6400 0.6700 732,209 -0.00(-0.70%) Jul 16, 2024 0.7300 0.7500 0.6698 0.6747 703,743 -0.01(-1.76%) 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 360,614 -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%) 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.