Free Trial

American Resources (AREC) Stock Chart & Stock Price History

American Resources logo
$1.06 -0.07 (-6.19%)
(As of 11/20/2024 ET)

American Resources Stock Price Performance

5 Day
Performance
+17.61%
1 Month
Performance
+4.95%
3 Month
Performance
+99.40%
6 Month
Performance
-17.19%
Year-To-Date
Performance
-28.86%
1 Year
Performance
-37.28%
Receive AREC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Resources and its competitors with MarketBeat's FREE daily newsletter.

AREC Stock Chart for Thursday, November, 21, 2024

American Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.13$1.06
-6.19%
$1.15$1.02220,441 shs$82.07 million
11/19/2024$0.97$1.13
+16.10%
$1.15$1.00249,469 shs$87.49 million
11/18/2024$0.90$0.97
+7.99%
$0.98$0.91184,626 shs$75.36 million
11/15/2024$1.04$0.90
-13.34%
$1.04$0.84485,070 shs$69.78 million
11/14/2024$1.23$1.04
-15.45%
$1.27$1.00537,609 shs$80.52 million
11/13/2024$1.11$1.23
+10.81%
$1.27$1.11927,689 shs$95.23 million
11/12/2024$1.05$1.11
+5.71%
$1.14$1.02622,064 shs$85.94 million
11/11/2024$1.02$1.05
+2.94%
$1.05$0.98383,710 shs$78.97 million
11/08/2024$1.03$1.02
-0.97%
$1.04$1.00152,274 shs$78.97 million
11/07/2024$1.02$1.03
+0.98%
$1.05$0.99212,987 shs$79.75 million
11/06/2024$1.01$1.02
+0.99%
$1.03$0.97216,548 shs$78.97 million
11/05/2024$1.01$1.01$1.02$0.96335,402 shs$78.19 million
11/04/2024$1.05$1.01
-3.81%
$1.04$1.00184,816 shs$78.19 million
11/01/2024$1.04$1.05
+0.96%
$1.07$1.00131,331 shs$81.29 million
10/31/2024$1.06$1.04
-1.89%
$1.05$0.98168,253 shs$80.52 million
10/30/2024$1.10$1.06
-3.64%
$1.11$1.0591,789 shs$82.07 million
10/29/2024$1.02$1.10
+7.84%
$1.11$0.97460,965 shs$85.16 million
10/28/2024$1.01$1.02
+0.99%
$1.03$0.96126,595 shs$80.76 million
10/25/2024$0.98$1.01
+2.61%
$1.03$0.96234,815 shs$79.97 million
10/24/2024$1.01$0.98
-2.54%
$1.02$0.95187,742 shs$77.94 million
10/23/2024$1.02$1.01
-0.98%
$1.02$0.97151,109 shs$79.97 million
10/22/2024$1.01$1.02
+0.99%
$1.02$0.99132,694 shs$80.76 million
10/21/2024$1.00$1.01
+1.00%
$1.02$0.98136,272 shs$79.97 million


This page (NASDAQ:AREC) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners