Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Resources Corp
(NQ:
AREC
)
1.360
+0.080 (+6.25%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 23, 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 (%)
Apr 23, 2024
1.290
1.390
1.280
1.360
326,925
+0.08(+6.25%)
Apr 22, 2024
1.350
1.390
1.240
1.280
445,414
-0.07(-5.19%)
Apr 19, 2024
1.360
1.410
1.345
1.350
243,157
-0.04(-2.88%)
Apr 18, 2024
1.360
1.410
1.340
1.390
115,125
+0.03(+2.21%)
Apr 17, 2024
1.400
1.400
1.360
1.360
35,433
-0.02(-1.45%)
Apr 16, 2024
1.370
1.410
1.360
1.380
107,266
+0.00(+0.00%)
Apr 15, 2024
1.410
1.420
1.370
1.380
169,926
-0.01(-0.72%)
Apr 12, 2024
1.400
1.410
1.370
1.390
89,214
+0.00(+0.00%)
Apr 11, 2024
1.350
1.420
1.350
1.390
124,320
+0.04(+2.96%)
Apr 10, 2024
1.400
1.410
1.340
1.350
134,566
-0.06(-4.26%)
Apr 09, 2024
1.360
1.420
1.340
1.410
256,487
+0.04(+2.92%)
Apr 08, 2024
1.410
1.440
1.330
1.370
159,679
-0.03(-2.14%)
Apr 05, 2024
1.380
1.420
1.370
1.400
142,384
+0.03(+2.19%)
Apr 04, 2024
1.400
1.450
1.360
1.370
269,034
+0.04(+2.62%)
Apr 03, 2024
1.350
1.390
1.330
1.335
110,669
+0.00(+0.38%)
Apr 02, 2024
1.350
1.397
1.310
1.330
168,538
-0.01(-0.75%)
Apr 01, 2024
1.420
1.420
1.330
1.340
627,753
-0.07(-4.96%)
Mar 28, 2024
1.490
1.450
1.390
1.410
499,579
-0.04(-2.76%)
Mar 27, 2024
1.360
1.470
1.360
1.450
153,140
+0.10(+7.41%)
Mar 26, 2024
1.400
1.450
1.350
1.350
210,469
-0.05(-3.57%)
Mar 25, 2024
1.480
1.500
1.390
1.400
211,968
-0.08(-5.41%)
Mar 22, 2024
1.510
1.520
1.450
1.480
231,334
-0.05(-3.27%)
Mar 21, 2024
1.580
1.600
1.480
1.530
263,069
-0.04(-2.55%)
Mar 20, 2024
1.670
1.670
1.480
1.570
194,515
-0.12(-7.10%)
Mar 19, 2024
1.780
1.780
1.680
1.690
406,393
-0.09(-5.06%)
Mar 18, 2024
1.690
1.780
1.640
1.780
452,765
+0.14(+8.54%)
Mar 15, 2024
1.640
1.650
1.600
1.640
202,385
+0.00(+0.00%)
Mar 14, 2024
1.590
1.700
1.570
1.640
126,536
+0.04(+2.50%)
Mar 13, 2024
1.580
1.650
1.580
1.600
123,795
+0.02(+1.27%)
Mar 12, 2024
1.630
1.630
1.570
1.580
117,281
-0.07(-4.24%)
Mar 11, 2024
1.670
1.710
1.600
1.650
102,367
+0.00(+0.00%)
Mar 08, 2024
1.700
1.720
1.640
1.650
144,939
-0.01(-0.60%)
Mar 07, 2024
1.640
1.750
1.570
1.660
328,284
+0.04(+2.47%)
Mar 06, 2024
1.600
1.630
1.540
1.620
111,770
+0.02(+1.25%)
Mar 05, 2024
1.540
1.690
1.540
1.600
390,810
+0.05(+3.23%)
Mar 04, 2024
1.620
1.650
1.500
1.550
306,806
-0.04(-2.52%)
Mar 01, 2024
1.440
1.590
1.440
1.590
348,206
+0.19(+13.57%)
Feb 29, 2024
1.420
1.440
1.390
1.400
61,782
-0.04(-2.78%)
Feb 28, 2024
1.410
1.460
1.400
1.440
212,884
+0.04(+2.86%)
Feb 27, 2024
1.370
1.410
1.364
1.400
90,508
+0.04(+2.94%)
Feb 26, 2024
1.320
1.360
1.315
1.360
59,388
+0.04(+3.03%)
Feb 23, 2024
1.310
1.330
1.290
1.320
92,492
+0.02(+1.54%)
Feb 22, 2024
1.350
1.364
1.290
1.300
155,962
-0.01(-0.76%)
Feb 21, 2024
1.380
1.395
1.310
1.310
187,106
-0.10(-7.09%)
Feb 20, 2024
1.450
1.450
1.370
1.410
104,560
-0.03(-2.08%)
Feb 16, 2024
1.420
1.440
1.390
1.440
65,691
+0.03(+2.13%)
Feb 15, 2024
1.420
1.453
1.390
1.410
151,570
+0.00(+0.00%)
Feb 14, 2024
1.350
1.470
1.320
1.410
397,716
+0.07(+5.22%)
Feb 13, 2024
1.380
1.380
1.300
1.340
267,013
-0.01(-0.74%)
Feb 12, 2024
1.300
1.380
1.290
1.350
229,904
+0.04(+3.05%)
Feb 09, 2024
1.290
1.330
1.290
1.310
111,616
+0.02(+1.55%)
Feb 08, 2024
1.340
1.350
1.270
1.290
86,870
-0.02(-1.53%)
Feb 07, 2024
1.330
1.350
1.290
1.310
118,161
-0.03(-2.24%)
Feb 06, 2024
1.300
1.350
1.300
1.340
133,059
+0.06(+4.69%)
Feb 05, 2024
1.340
1.350
1.260
1.280
337,997
-0.07(-5.19%)
Feb 02, 2024
1.350
1.370
1.270
1.350
269,657
-0.01(-1.10%)
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
.