American Resources Corp Class A (AREC) Historical Stock Data
1.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AREC is down -0.18% a day on average. There have been 14 days where American Resources Corp Class A closed green and 16 days where AREC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.04 | 1.04 | ↓$0.01 (-0.48%) | 1.01 | 1.09 | 180.95K |
| 2024-12-23 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.04 | 1.08 | 355.52K |
| 2024-12-20 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.05 | 1.12 | 223.08K |
| 2024-12-19 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.02 | 1.08 | 239.93K |
| 2024-12-18 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 0.99 | 1.08 | 450.31K |
| 2024-12-17 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.07 | 1.18 | 221.44K |
| 2024-12-16 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.14 | 1.22 | 197.48K |
| 2024-12-13 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.18 | 1.24 | 129.15K |
| 2024-12-12 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.21 | 1.27 | 192.35K |
| 2024-12-11 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.18 | 1.24 | 189.26K |
| 2024-12-10 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.18 | 1.25 | 220.72K |
| 2024-12-09 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.22 | 1.32 | 387.20K |
| 2024-12-06 | 1.16 | 1.22 | ↑$0.06 (5.17%) | 1.16 | 1.23 | 230.06K |
| 2024-12-05 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.17 | 1.24 | 317.74K |
| 2024-12-04 | 1.34 | 1.24 | ↓$0.10 (-7.46%) | 1.21 | 1.34 | 353.98K |
| 2024-12-03 | 1.22 | 1.32 | ↑$0.10 (8.20%) | 1.20 | 1.33 | 680.82K |
| 2024-12-02 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.18 | 1.27 | 256.97K |
| 2024-11-29 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.18 | 1.28 | 265.68K |
| 2024-11-27 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.16 | 1.30 | 243.74K |
| 2024-11-26 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.20 | 1.29 | 243.84K |
| 2024-11-25 | 1.23 | 1.23 | ↑$0.00 (0.41%) | 1.21 | 1.33 | 0.92M |
| 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 |
Create an account or log in to view more rows.
$AREC im in.
$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