NASDAQ:AREC
American Resources Corporation Stock Price (Quote)
$1.40
-0.120 (-7.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AREC stock ended at $1.40. This is 7.89% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 12.19% from a day low at $1.39 to a day high of $1.56. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.53 | $1.56 | $1.39 | $1.40 | 397 690 |
| May 02, 2024 | $1.50 | $1.54 | $1.48 | $1.52 | 113 395 |
| May 01, 2024 | $1.45 | $1.56 | $1.43 | $1.46 | 315 993 |
| Apr 30, 2024 | $1.47 | $1.47 | $1.38 | $1.43 | 253 038 |
| Apr 29, 2024 | $1.54 | $1.55 | $1.42 | $1.47 | 212 853 |
| Apr 26, 2024 | $1.45 | $1.59 | $1.45 | $1.55 | 574 417 |
| Apr 25, 2024 | $1.44 | $1.44 | $1.40 | $1.44 | 186 185 |
| Apr 24, 2024 | $1.39 | $1.44 | $1.36 | $1.42 | 298 199 |
| Apr 23, 2024 | $1.29 | $1.39 | $1.28 | $1.36 | 305 559 |
| Apr 22, 2024 | $1.35 | $1.39 | $1.24 | $1.28 | 444 871 |
| Apr 19, 2024 | $1.36 | $1.41 | $1.35 | $1.35 | 242 950 |
| Apr 18, 2024 | $1.36 | $1.41 | $1.34 | $1.39 | 115 119 |
| Apr 17, 2024 | $1.40 | $1.40 | $1.36 | $1.36 | 34 989 |
| Apr 16, 2024 | $1.41 | $1.41 | $1.36 | $1.38 | 107 208 |
| Apr 15, 2024 | $1.41 | $1.42 | $1.37 | $1.38 | 169 502 |
| Apr 12, 2024 | $1.40 | $1.41 | $1.37 | $1.39 | 88 278 |
| Apr 11, 2024 | $1.35 | $1.42 | $1.35 | $1.39 | 124 067 |
| Apr 10, 2024 | $1.40 | $1.41 | $1.34 | $1.35 | 134 445 |
| Apr 09, 2024 | $1.36 | $1.42 | $1.34 | $1.41 | 255 353 |
| Apr 08, 2024 | $1.41 | $1.44 | $1.33 | $1.37 | 159 679 |
| Apr 05, 2024 | $1.38 | $1.42 | $1.37 | $1.40 | 142 325 |
| Apr 04, 2024 | $1.40 | $1.45 | $1.36 | $1.37 | 267 445 |
| Apr 03, 2024 | $1.35 | $1.39 | $1.33 | $1.34 | 110 247 |
| Apr 02, 2024 | $1.35 | $1.40 | $1.31 | $1.33 | 167 653 |
| Apr 01, 2024 | $1.42 | $1.42 | $1.33 | $1.34 | 627 743 |
