S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Better Than Oil Stocks (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Critical asset just had biggest fall on record (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Critical asset just had biggest fall on record (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Better Than Oil Stocks (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Critical asset just had biggest fall on record (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Critical asset just had biggest fall on record (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Better Than Oil Stocks (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Critical asset just had biggest fall on record (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Critical asset just had biggest fall on record (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Better Than Oil Stocks (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Critical asset just had biggest fall on record (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Critical asset just had biggest fall on record (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double

American Resources (AREC) Stock Chart & Stock Price History

$1.41
-0.03 (-2.08%)
(As of 02/20/2024 ET)

American Resources Stock Price Performance

5 Day
Performance
-2.08%
1 Month
Performance
-5.05%
3 Month
Performance
-16.57%
6 Month
Performance
+1.44%
Year-To-Date
Performance
-5.37%
1 Year
Performance
-9.32%
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 Wednesday, February, 21, 2024

American Resources Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2024$1.44$1.41
-2.08%
$1.45$1.37104,560 shs$110.36 million
02/19/2024$1.44$1.44$1.44$1.3965,600 shs$112.71 million
02/16/2024$1.41$1.44
+2.13%
$1.44$1.3965,365 shs$112.71 million
02/15/2024$1.41$1.41$1.45$1.39151,538 shs$110.36 million
02/14/2024$1.34$1.41
+5.22%
$1.47$1.32397,446 shs$110.36 million
02/13/2024$1.35$1.34
-0.74%
$1.40$1.30267,011 shs$104.88 million
02/12/2024$1.31$1.35
+3.05%
$1.38$1.29229,899 shs$105.66 million
02/09/2024$1.29$1.31
+1.55%
$1.33$1.29111,599 shs$102.53 million
02/08/2024$1.31$1.29
-1.53%
$1.35$1.2786,870 shs$100.97 million
02/07/2024$1.34$1.31
-2.24%
$1.35$1.29118,161 shs$102.53 million
02/06/2024$1.28$1.34
+4.69%
$1.35$1.30132,501 shs$104.88 million
02/05/2024$1.35$1.28
-5.19%
$1.35$1.26333,347 shs$100.19 million
02/02/2024$1.37$1.35
-1.10%
$1.37$1.27269,650 shs$105.66 million
02/01/2024$1.35$1.37
+1.11%
$1.42$1.36131,965 shs$106.84 million
01/31/2024$1.43$1.35
-5.59%
$1.45$1.35287,589 shs$105.66 million
01/30/2024$1.46$1.43
-2.05%
$1.46$1.41106,159 shs$111.93 million
01/29/2024$1.48$1.46
-1.35%
$1.48$1.41133,635 shs$114.27 million
01/26/2024$1.48$1.48$1.49$1.42131,604 shs$115.84 million
01/25/2024$1.45$1.48
+2.07%
$1.48$1.38362,033 shs$115.84 million
01/24/2024$1.47$1.45
-1.36%
$1.47$1.43165,463 shs$113.49 million
01/23/2024$1.50$1.47
-2.00%
$1.50$1.42557,539 shs$115.06 million
01/22/2024$1.49$1.50
+1.01%
$1.52$1.42203,260 shs$117.41 million
01/19/2024$1.47$1.49
+1.02%
$1.50$1.42110,830 shs$116.23 million
01/18/2024$1.49$1.47
-1.34%
$1.47$1.43112,079 shs$115.06 million
01/17/2024$1.46$1.49
+2.05%
$1.51$1.40347,604 shs$116.62 million
01/16/2024$1.53$1.46
-4.58%
$1.52$1.42247,248 shs$114.27 million
01/15/2024$1.53$1.53$1.57$1.50161,400 shs$119.75 million
01/12/2024$1.56$1.53
-1.92%
$1.57$1.50161,312 shs$119.75 million
01/11/2024$1.55$1.56
+0.65%
$1.56$1.45242,783 shs$122.10 million
01/10/2024$1.58$1.55
-1.90%
$1.60$1.51189,694 shs$121.32 million
01/09/2024$1.61$1.58
-1.86%
$1.61$1.52212,407 shs$126.01 million
01/08/2024$1.61$1.61$1.62$1.52239,048 shs$126.02 million
01/05/2024$1.65$1.61
-2.42%
$1.70$1.61300,754 shs$126.02 million
01/04/2024$1.52$1.65
+8.55%
$1.65$1.52483,756 shs$129.14 million
01/03/2024$1.53$1.52
-0.65%
$1.54$1.47223,632 shs$118.97 million
01/02/2024$1.49$1.53
+2.68%
$1.57$1.46165,980 shs$119.75 million
01/01/2024$1.49$1.49$1.53$1.45274,900 shs$116.62 million
12/29/2023$1.49$1.49$1.53$1.45259,702 shs$116.62 million
12/28/2023$1.56$1.49
-4.18%
$1.56$1.47158,527 shs$116.62 million
12/27/2023$1.50$1.56
+3.67%
$1.60$1.48298,577 shs$121.71 million
12/26/2023$1.43$1.50
+4.90%
$1.50$1.44158,924 shs$117.41 million
12/25/2023$1.43$1.43$1.48$1.38401,100 shs$111.92 million
12/22/2023$1.41$1.43
+1.42%
$1.48$1.38398,501 shs$111.93 million
12/21/2023$1.41$1.41$1.58$1.38356,349 shs$110.36 million
12/20/2023$1.40$1.41
+0.71%
$1.46$1.38208,142 shs$110.36 million
12/19/2023$1.43$1.40
-2.10%
$1.53$1.39417,870 shs$109.58 million
12/18/2023$1.44$1.43
-0.69%
$1.49$1.42162,174 shs$111.93 million
12/15/2023$1.49$1.44
-3.03%
$1.55$1.41314,200 shs$112.71 million
12/14/2023$1.45$1.49
+2.41%
$1.53$1.45225,724 shs$116.23 million
12/13/2023$1.46$1.45
-0.68%
$1.48$1.41162,352 shs$113.49 million
12/12/2023$1.50$1.46
-2.67%
$1.55$1.38194,260 shs$114.27 million
12/11/2023$1.57$1.50
-4.46%
$1.60$1.46311,235 shs$117.41 million
12/08/2023$1.59$1.57
-1.26%
$1.60$1.56123,055 shs$122.88 million
12/07/2023$1.65$1.59
-3.64%
$1.64$1.51153,149 shs$124.45 million
12/06/2023$1.69$1.65
-2.08%
$1.70$1.6293,712 shs$129.15 million
12/05/2023$1.70$1.69
-0.88%
$1.72$1.63207,600 shs$131.89 million
12/04/2023$1.72$1.70
-1.16%
$1.73$1.62280,834 shs$133.06 million
12/01/2023$1.67$1.72
+2.99%
$1.76$1.67131,044 shs$134.62 million
11/30/2023$1.79$1.67
-6.70%
$1.80$1.66219,731 shs$130.71 million
11/29/2023$1.84$1.79
-2.72%
$1.84$1.70242,855 shs$140.10 million
11/28/2023$1.76$1.84
+4.55%
$1.86$1.72216,442 shs$144.02 million
11/27/2023$1.72$1.76
+2.33%
$1.78$1.68229,584 shs$137.76 million
11/24/2023$1.71$1.72
+0.58%
$1.74$1.64171,756 shs$134.62 million
11/23/2023$1.71$1.71$1.71$1.61143,868 shs$133.84 million
11/22/2023$1.69$1.71
+1.18%
$1.71$1.61143,868 shs$133.84 million
11/21/2023$1.67$1.69
+1.20%
$1.75$1.61238,179 shs$132.27 million
11/20/2023$1.57$1.67
+6.37%
$1.75$1.59522,663 shs$130.71 million

This page (NASDAQ:AREC) was last updated on 2/21/2024 by MarketBeat.com Staff