American Resources Corporation Class A Common Stockのデータ

American Resources Corporation Class A Common Stockの基本情報

名前 American Resources Corporation Class A Common Stock
ティッカー AREC
国 United States
上場年 nan
セクター Consumer Services

American Resources Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.49 6.5 7.43 6.71 6519100.0 6.71
2021-02-12 6.76 6.16 6.58 6.34 4500800.0 6.34
2021-02-11 7.0 6.27 6.55 6.75 4584600.0 6.75
2021-02-10 7.17 6.25 7.11 6.77 7340100.0 6.77
2021-02-09 8.02 6.96 7.45 7.32 12807600.0 7.32
2021-02-08 7.55 6.25 6.59 7.15 18096900.0 7.15
2021-02-05 7.25 5.63 6.6 6.0 57553100.0 6.0
2021-02-04 5.12 4.05 4.2 4.68 14663700.0 4.68
2021-02-03 5.16 3.92 4.05 4.5 35108300.0 4.5
2021-02-02 4.29 3.11 3.4 3.37 92957500.0 3.37
2021-02-01 2.57 2.35 2.55 2.51 2162600.0 2.51
2021-01-29 2.58 2.31 2.52 2.34 1456400.0 2.34
2021-01-28 2.59 2.3 2.46 2.56 1597900.0 2.56
2021-01-27 2.7 2.36 2.69 2.4 2729100.0 2.4
2021-01-26 2.78 2.54 2.77 2.75 3170800.0 2.75
2021-01-25 2.91 2.5 2.9 2.71 3794800.0 2.71
2021-01-22 3.08 2.65 2.66 2.78 5535800.0 2.78
2021-01-21 2.93 2.42 2.7 2.62 6512800.0 2.62
2021-01-20 2.66 2.23 2.6 2.46 4095200.0 2.46
2021-01-19 2.64 2.07 2.17 2.5 8559100.0 2.5
2021-01-15 2.34 2.02 2.22 2.06 2782100.0 2.06
2021-01-14 2.25 2.12 2.17 2.2 1794200.0 2.2
2021-01-13 2.26 2.07 2.19 2.12 1899000.0 2.12
2021-01-12 2.16 2.0 2.05 2.11 1477600.0 2.11
2021-01-11 2.13 1.98 2.01 2.05 1938900.0 2.05
2021-01-08 2.29 2.02 2.25 2.14 2566700.0 2.14
2021-01-07 2.17 1.94 1.97 2.16 3863500.0 2.16
2021-01-06 2.04 1.82 1.98 1.85 1841900.0 1.85
2021-01-05 2.04 1.8 1.85 1.95 1651900.0 1.95
2021-01-04 2.03 1.85 1.99 1.89 1556300.0 1.89
2020-12-31 2.05 1.89 1.93 1.95 2311900.0 1.95
2020-12-30 2.07 1.89 2.0 1.93 1723800.0 1.93
2020-12-29 2.14 1.8 2.1 2.08 3147100.0 2.08
2020-12-28 2.2 1.73 1.75 1.97 6623400.0 1.97
2020-12-24 1.77 1.63 1.66 1.72 913000.0 1.72
2020-12-23 1.7 1.65 1.68 1.65 658600.0 1.65
2020-12-22 1.71 1.58 1.7 1.66 1048200.0 1.66
2020-12-21 1.7 1.58 1.59 1.68 663300.0 1.68
2020-12-18 1.71 1.63 1.7 1.63 794800.0 1.63
2020-12-17 1.75 1.66 1.71 1.71 613700.0 1.71
2020-12-16 1.8 1.64 1.74 1.7 1823900.0 1.7
2020-12-15 1.92 1.74 1.75 1.83 1627300.0 1.83
2020-12-14 1.92 1.72 1.83 1.88 1179700.0 1.88
2020-12-11 1.87 1.72 1.82 1.83 842000.0 1.83
2020-12-10 1.86 1.74 1.77 1.86 899400.0 1.86
2020-12-09 1.97 1.73 1.92 1.76 1444300.0 1.76
2020-12-08 2.02 1.87 1.93 1.98 1356800.0 1.98
2020-12-07 1.89 1.7 1.77 1.89 1602600.0 1.89
2020-12-04 1.82 1.66 1.81 1.75 598900.0 1.75
2020-12-03 1.78 1.67 1.78 1.73 458700.0 1.73
2020-12-02 1.79 1.6 1.61 1.76 645500.0 1.76
2020-12-01 1.79 1.65 1.79 1.65 803000.0 1.65
2020-11-30 1.94 1.66 1.94 1.8 1328400.0 1.8
2020-11-27 1.93 1.79 1.84 1.92 1042600.0 1.92
2020-11-25 1.93 1.74 1.88 1.85 2836600.0 1.85
2020-11-24 2.43 1.81 2.24 2.02 18790800.0 2.02
2020-11-23 1.65 1.44 1.5 1.64 2317500.0 1.64
2020-11-20 1.5 1.41 1.45 1.47 543300.0 1.47
2020-11-19 1.52 1.41 1.52 1.46 542100.0 1.46
2020-11-18 1.55 1.45 1.48 1.48 969000.0 1.48
2020-11-17 1.53 1.42 1.5 1.47 1199200.0 1.47
2020-11-16 1.7 1.34 1.4 1.62 2804700.0 1.62
2020-11-13 1.39 1.31 1.34 1.38 523700.0 1.38
2020-11-12 1.33 1.26 1.31 1.3 635900.0 1.3
2020-11-11 1.33 1.26 1.32 1.29 341000.0 1.29
2020-11-10 1.34 1.3 1.33 1.32 233800.0 1.32
2020-11-09 1.44 1.3 1.44 1.32 875700.0 1.32
2020-11-06 1.46 1.33 1.44 1.36 800700.0 1.36
2020-11-05 1.49 1.4 1.4 1.45 274400.0 1.45
2020-11-04 1.53 1.41 1.53 1.43 294900.0 1.43
2020-11-03 1.53 1.45 1.45 1.49 263100.0 1.49
2020-11-02 1.47 1.41 1.45 1.45 393500.0 1.45
2020-10-30 1.52 1.39 1.52 1.44 1437700.0 1.44
2020-10-29 1.57 1.49 1.56 1.54 408500.0 1.54
2020-10-28 1.59 1.33 1.43 1.57 1151300.0 1.57
2020-10-27 1.52 1.46 1.49 1.49 486000.0 1.49
2020-10-26 1.61 1.46 1.56 1.48 931400.0 1.48
2020-10-23 1.57 1.48 1.52 1.53 620100.0 1.53
2020-10-22 1.62 1.45 1.61 1.54 1460200.0 1.54
2020-10-21 1.75 1.57 1.73 1.58 1462000.0 1.58
2020-10-20 1.73 1.56 1.62 1.64 1403900.0 1.64
2020-10-19 1.73 1.56 1.73 1.62 1508100.0 1.62
2020-10-16 1.83 1.66 1.71 1.72 2357700.0 1.72
2020-10-15 1.94 1.72 1.9 1.75 3254300.0 1.75
2020-10-14 1.87 1.77 1.8 1.8 1491300.0 1.8
2020-10-13 2.01 1.71 1.82 1.85 3804500.0 1.85
2020-10-12 2.12 1.78 2.1 1.85 3390700.0 1.85
2020-10-09 2.28 1.91 2.28 2.01 4605000.0 2.01
2020-10-08 2.49 2.04 2.45 2.12 5962100.0 2.12
2020-10-07 4.93 2.47 3.09 2.6 160000100.0 2.6
2020-10-06 1.69 1.59 1.6 1.63 42400.0 1.63
2020-10-05 1.63 1.49 1.5 1.6 67900.0 1.6
2020-10-02 1.53 1.3 1.44 1.53 41500.0 1.53
2020-10-01 1.52 1.45 1.47 1.52 12000.0 1.52
2020-09-30 1.6 1.46 1.5 1.5 57600.0 1.5
2020-09-29 1.61 1.46 1.55 1.52 29200.0 1.52
2020-09-28 1.53 1.44 1.49 1.53 21900.0 1.53
2020-09-25 1.49 1.37 1.37 1.49 38000.0 1.49
2020-09-24 1.41 1.33 1.35 1.39 23100.0 1.39
2020-09-23 1.51 1.39 1.5 1.39 48200.0 1.39
2020-09-22 1.55 1.46 1.53 1.5 59000.0 1.5
2020-09-21 1.61 1.52 1.61 1.54 63700.0 1.54
2020-09-18 1.61 1.48 1.5 1.61 164000.0 1.61
2020-09-17 1.53 1.44 1.45 1.52 113500.0 1.52
2020-09-16 1.45 1.34 1.38 1.45 50500.0 1.45
2020-09-15 1.4 1.35 1.4 1.37 50300.0 1.37
2020-09-14 1.47 1.33 1.35 1.41 137700.0 1.41
2020-09-11 1.35 1.28 1.35 1.34 43400.0 1.34
2020-09-10 1.35 1.21 1.26 1.34 41200.0 1.34
2020-09-09 1.31 1.21 1.3 1.3 86500.0 1.3
2020-09-08 1.33 1.25 1.31 1.3 75700.0 1.3
2020-09-04 1.32 1.26 1.32 1.3 32000.0 1.3
2020-09-03 1.33 1.23 1.33 1.33 36200.0 1.33
2020-09-02 1.38 1.29 1.3 1.34 74000.0 1.34
2020-09-01 1.33 1.23 1.26 1.32 28600.0 1.32
2020-08-31 1.26 1.2 1.2 1.26 53700.0 1.26
2020-08-28 1.24 1.17 1.17 1.24 17300.0 1.24
2020-08-27 1.2 1.15 1.17 1.17 11800.0 1.17
2020-08-26 1.25 1.16 1.25 1.2 68900.0 1.2
2020-08-25 1.25 1.22 1.25 1.25 23700.0 1.25
2020-08-24 1.3 1.22 1.3 1.28 15300.0 1.28
2020-08-21 1.4 1.28 1.36 1.29 50100.0 1.29
2020-08-20 1.35 1.31 1.31 1.33 14800.0 1.33
2020-08-19 1.34 1.3 1.34 1.32 20800.0 1.32
2020-08-18 1.35 1.3 1.35 1.32 22500.0 1.32
2020-08-17 1.37 1.31 1.31 1.37 21400.0 1.37
2020-08-14 1.31 1.25 1.29 1.31 29900.0 1.31
2020-08-13 1.29 1.26 1.29 1.27 25200.0 1.27
2020-08-12 1.34 1.24 1.3 1.29 29800.0 1.29
2020-08-11 1.36 1.29 1.3 1.3 55800.0 1.3
2020-08-10 1.35 1.25 1.27 1.33 33500.0 1.33
2020-08-07 1.31 1.25 1.28 1.27 21000.0 1.27
2020-08-06 1.35 1.26 1.26 1.3 53100.0 1.3
2020-08-05 1.27 1.23 1.25 1.25 70300.0 1.25
2020-08-04 1.48 1.22 1.27 1.24 423600.0 1.24
2020-08-03 1.41 1.22 1.26 1.26 189000.0 1.26
2020-07-31 1.43 1.24 1.25 1.37 358100.0 1.37
2020-07-30 1.31 1.22 1.25 1.24 59100.0 1.24
2020-07-29 1.35 1.25 1.25 1.33 52300.0 1.33
2020-07-28 1.37 1.2 1.35 1.37 105300.0 1.37
2020-07-27 1.36 1.14 1.25 1.34 565900.0 1.34
2020-07-24 2.0 1.34 1.63 1.37 3128400.0 1.37
2020-07-23 1.53 1.45 1.51 1.52 44200.0 1.52
2020-07-22 1.55 1.42 1.48 1.5 71400.0 1.5
2020-07-21 1.53 1.48 1.53 1.5 13400.0 1.5
2020-07-20 1.56 1.34 1.5 1.49 71000.0 1.49
2020-07-17 1.53 1.42 1.5 1.5 84600.0 1.5
2020-07-16 1.6 1.38 1.42 1.48 166000.0 1.48
2020-07-15 1.43 1.3 1.31 1.42 127900.0 1.42
2020-07-14 1.35 1.26 1.33 1.33 53300.0 1.33
2020-07-13 1.36 1.25 1.35 1.3 77500.0 1.3
2020-07-10 1.37 1.31 1.31 1.36 119600.0 1.36
2020-07-09 1.37 1.3 1.36 1.34 129200.0 1.34
2020-07-08 1.38 1.26 1.27 1.38 200800.0 1.38
2020-07-07 1.39 1.19 1.38 1.31 573900.0 1.31
2020-07-06 2.33 1.33 1.39 1.74 2041300.0 1.74
2020-07-02 1.36 1.19 1.19 1.36 101100.0 1.36
2020-07-01 1.21 1.15 1.21 1.19 33300.0 1.19
2020-06-30 1.22 1.15 1.18 1.18 113400.0 1.18
2020-06-29 1.2 1.14 1.14 1.14 62200.0 1.14
2020-06-26 1.2 1.13 1.16 1.13 54500.0 1.13
2020-06-25 1.2 1.14 1.17 1.2 33900.0 1.2
2020-06-24 1.22 1.16 1.2 1.19 6200.0 1.19
2020-06-23 1.26 1.2 1.26 1.24 51300.0 1.24
2020-06-22 1.26 1.15 1.22 1.23 50100.0 1.23
2020-06-19 1.3 1.15 1.15 1.2 112800.0 1.2
2020-06-18 1.3 1.12 1.24 1.13 68200.0 1.13
2020-06-17 1.32 1.21 1.21 1.28 71400.0 1.28
2020-06-16 1.4 1.15 1.16 1.24 93500.0 1.24
2020-06-15 1.2 1.15 1.16 1.15 66800.0 1.15
2020-06-12 1.25 1.16 1.17 1.19 48900.0 1.19
2020-06-11 1.18 1.13 1.15 1.17 40800.0 1.17
2020-06-10 1.28 1.17 1.28 1.2 53000.0 1.2
2020-06-09 1.25 1.14 1.17 1.25 78700.0 1.25
2020-06-08 1.2 1.12 1.15 1.17 71300.0 1.17
2020-06-05 1.15 1.07 1.11 1.15 78400.0 1.15
2020-06-04 1.13 1.09 1.13 1.11 62400.0 1.11
2020-06-03 1.14 1.08 1.13 1.11 49300.0 1.11
2020-06-02 1.14 1.02 1.14 1.14 34800.0 1.14
2020-06-01 1.19 1.05 1.07 1.13 85800.0 1.13
2020-05-29 1.09 1.01 1.02 1.07 56300.0 1.07
2020-05-28 1.03 0.98 1.0 1.01 52000.0 1.01
2020-05-27 1.02 0.93 0.94 1.02 74100.0 1.02
2020-05-26 0.96 0.94 0.96 0.94 21200.0 0.94
2020-05-22 0.96 0.9 0.9 0.96 35700.0 0.96
2020-05-21 0.94 0.89 0.91 0.9 21700.0 0.9
2020-05-20 0.93 0.9 0.9 0.93 11300.0 0.93
2020-05-19 0.95 0.88 0.92 0.9 21300.0 0.9
2020-05-18 0.93 0.87 0.87 0.93 14600.0 0.93
2020-05-15 0.9 0.8 0.87 0.87 17600.0 0.87
2020-05-14 0.87 0.77 0.77 0.87 38300.0 0.87
2020-05-13 0.88 0.73 0.85 0.8 70800.0 0.8
2020-05-12 0.98 0.85 0.98 0.85 45800.0 0.85
2020-05-11 0.96 0.85 0.92 0.85 29500.0 0.85
2020-05-08 0.92 0.87 0.9 0.92 19300.0 0.92
2020-05-07 0.92 0.86 0.88 0.86 26500.0 0.86
2020-05-06 0.89 0.85 0.88 0.88 4400.0 0.88
2020-05-05 0.93 0.87 0.92 0.88 13800.0 0.88
2020-05-04 0.98 0.87 0.98 0.92 8500.0 0.92
2020-05-01 0.99 0.91 0.99 0.91 17900.0 0.91
2020-04-30 0.97 0.84 0.86 0.92 23800.0 0.92
2020-04-29 0.91 0.84 0.91 0.91 50900.0 0.91
2020-04-28 0.97 0.84 0.97 0.92 14000.0 0.92
2020-04-27 0.94 0.89 0.93 0.93 34900.0 0.93
2020-04-24 0.95 0.8 0.94 0.95 28200.0 0.95
2020-04-23 0.99 0.85 0.99 0.95 75500.0 0.95
2020-04-22 1.04 0.99 1.03 0.99 18200.0 0.99
2020-04-21 0.99 0.8 0.95 0.99 15000.0 0.99
2020-04-20 1.09 0.94 1.05 0.99 32100.0 0.99
2020-04-17 1.09 0.9 1.01 1.07 46700.0 1.07
2020-04-16 1.09 0.93 0.93 0.97 30400.0 0.97
2020-04-15 1.05 0.92 1.03 0.95 23900.0 0.95
2020-04-14 1.07 0.97 0.97 1.02 6200.0 1.02
2020-04-13 1.04 0.92 1.03 1.0 54400.0 1.0
2020-04-09 1.12 1.06 1.09 1.09 14300.0 1.09
2020-04-08 1.14 1.05 1.14 1.13 55200.0 1.13
2020-04-07 1.17 1.05 1.14 1.13 30500.0 1.13
2020-04-06 1.21 1.1 1.16 1.14 90100.0 1.14
2020-04-03 1.19 1.07 1.09 1.19 89900.0 1.19
2020-04-02 1.1 1.0 1.04 1.08 47200.0 1.08
2020-04-01 1.07 0.96 1.04 1.07 43300.0 1.07
2020-03-31 1.04 1.0 1.02 1.04 15700.0 1.04
2020-03-30 1.05 0.99 0.99 1.05 25900.0 1.05
2020-03-27 1.06 0.93 0.95 1.06 43200.0 1.06
2020-03-26 1.01 0.96 1.01 1.0 43200.0 1.0
2020-03-25 1.03 0.81 1.03 1.02 51600.0 1.02
2020-03-24 1.03 0.78 1.0 1.03 53100.0 1.03
2020-03-23 0.98 0.88 0.94 0.97 62000.0 0.97
2020-03-20 0.99 0.85 0.99 0.94 99300.0 0.94
2020-03-19 1.0 0.91 0.95 1.0 42100.0 1.0
2020-03-18 0.97 0.88 0.91 0.92 17700.0 0.92
2020-03-17 0.99 0.88 0.9 0.99 34100.0 0.99
2020-03-16 1.03 0.57 1.02 0.85 180100.0 0.85
2020-03-13 1.11 0.94 1.01 1.02 250700.0 1.02
2020-03-12 1.0 0.72 0.95 1.0 252000.0 1.0
2020-03-11 1.0 0.9 1.0 0.95 61300.0 0.95
2020-03-10 0.96 0.8 0.88 0.96 159700.0 0.96
2020-03-09 1.02 0.8 0.83 0.88 107500.0 0.88
2020-03-06 0.83 0.65 0.79 0.83 86300.0 0.83
2020-03-05 0.8 0.77 0.79 0.8 70100.0 0.8
2020-03-04 0.83 0.77 0.77 0.82 80200.0 0.82
2020-03-03 0.82 0.71 0.8 0.75 74000.0 0.75
2020-03-02 0.8 0.62 0.8 0.77 239000.0 0.77
2020-02-28 0.69 0.46 0.51 0.69 256800.0 0.69
2020-02-27 0.55 0.38 0.44 0.49 218400.0 0.49
2020-02-26 0.46 0.42 0.46 0.46 25400.0 0.46
2020-02-25 0.48 0.42 0.44 0.46 15000.0 0.46
2020-02-24 0.55 0.36 0.46 0.49 147800.0 0.49
2020-02-21 0.78 0.48 0.59 0.51 1733000.0 0.51
2020-02-20 0.57 0.51 0.57 0.57 14000.0 0.57
2020-02-19 0.6 0.53 0.55 0.56 18500.0 0.56
2020-02-18 0.6 0.51 0.6 0.57 33900.0 0.57