American Resources Corp Class A (AREC) Historical Stock Data
1.20 ↑0.12 (11.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AREC is up 0.21% a day on average. There have been 17 days where American Resources Corp Class A closed green and 13 days where AREC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.08 | 1.20 | ↑$0.12 (11.11%) | 1.07 | 1.20 | 422K |
| 2024-11-21 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.04 | 1.15 | 343.08K |
| 2024-11-20 | 1.15 | 1.06 | ↓$0.09 (-7.83%) | 1.02 | 1.15 | 221.51K |
| 2024-11-19 | 1.00 | 1.13 | ↑$0.13 (13.00%) | 1.00 | 1.15 | 252.55K |
| 2024-11-18 | 0.91 | 0.97 | ↑$0.07 (7.18%) | 0.91 | 0.98 | 189.50K |
| 2024-11-15 | 0.95 | 0.90 | ↓$0.05 (-5.13%) | 0.84 | 1.04 | 485.46K |
| 2024-11-14 | 1.27 | 1.04 | ↓$0.23 (-18.11%) | 1.00 | 1.27 | 543.61K |
| 2024-11-13 | 1.12 | 1.23 | ↑$0.11 (9.82%) | 1.11 | 1.27 | 0.93M |
| 2024-11-12 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.02 | 1.14 | 631.41K |
| 2024-11-11 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 0.98 | 1.05 | 385.01K |
| 2024-11-08 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.04 | 152.50K |
| 2024-11-07 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 0.99 | 1.05 | 213.08K |
| 2024-11-06 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.97 | 1.03 | 216.59K |
| 2024-11-05 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.96 | 1.02 | 335.93K |
| 2024-11-04 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.04 | 184.89K |
| 2024-11-01 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.00 | 1.07 | 131.84K |
| 2024-10-31 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 0.98 | 1.05 | 168.27K |
| 2024-10-30 | 1.11 | 1.06 | ↓$0.05 (-4.50%) | 1.05 | 1.11 | 92.29K |
| 2024-10-29 | 1.02 | 1.10 | ↑$0.08 (7.84%) | 0.97 | 1.11 | 463.21K |
| 2024-10-28 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.96 | 1.03 | 128.44K |
| 2024-10-25 | 0.99 | 1.01 | ↑$0.02 (1.70%) | 0.96 | 1.03 | 234.88K |
| 2024-10-24 | 1.02 | 0.98 | ↓$0.04 (-3.50%) | 0.95 | 1.02 | 187.78K |
| 2024-10-23 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.97 | 1.02 | 151.16K |
| 2024-10-22 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.99 | 1.02 | 132.71K |
| 2024-10-21 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.98 | 1.02 | 136.96K |
| 2024-10-18 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.96 | 1.01 | 185.03K |
| 2024-10-17 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.97 | 1.01 | 298.56K |
| 2024-10-16 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.93 | 1.03 | 318.52K |
| 2024-10-15 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 0.98 | 1.07 | 299.76K |
| 2024-10-14 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.05 | 1.13 | 303.29K |
Create an account or log in to view more rows.
$AREC i am trading for a better future!
$AREC always with good potential for a long term Hodl
$AREC I mean ... head and shoulders .....
$AREC Be patient !!
$AREC time to run
$AREC Dip buyers are going to get wrecked
$AREC BULLS ALPHA
BEARS BETA
$AREC I mean ... head and shoulders .....
$AREC steady steady n hold
$AREC cup and handle dont play