Scarica l'app Stockscreener
0.8349
1.28%
-0.0108
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di American Resources Corporation (AREC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-12 | $0.8798 | $0.78 | $0.0998 | 968,933.0 | -1.28% |
| 2025-05-09 | $0.90 | $0.8133 | $0.0867 | 557,414.0 | +0.86% |
| 2025-05-08 | $0.8891 | $0.8106 | $0.0785 | 944,257.0 | -2.04% |
| 2025-05-07 | $0.87 | $0.73 | $0.14 | 2,633,725.0 | +13.72% |
| 2025-05-06 | $0.77 | $0.72 | $0.05 | 1,186,313.0 | -2.45% |
| 2025-05-05 | $0.8349 | $0.7639 | $0.071 | 1,358,445.0 | -7.07% |
| 2025-05-02 | $0.915 | $0.8206 | $0.0944 | 1,333,054.0 | -8.76% |
| 2025-05-01 | $0.959 | $0.90 | $0.059 | 1,406,766.0 | -6.22% |
| 2025-04-30 | $1.01 | $0.931 | $0.079 | 1,199,660.0 | -3.92% |
| 2025-04-29 | $1.08 | $0.8964 | $0.1835 | 2,652,607.0 | +1.98% |
| 2025-04-28 | $1.07 | $0.9702 | $0.0989 | 1,317,383.0 | -4.77% |
| 2025-04-25 | $1.18 | $1.02 | $0.1567 | 3,025,165.0 | -13.33% |
| 2025-04-24 | $1.30 | $1.12 | $0.18 | 5,703,085.0 | +9.09% |
| 2025-04-23 | $1.13 | $0.9368 | $0.1932 | 5,579,393.0 | -3.51% |
| 2025-04-22 | $1.25 | $0.9911 | $0.2589 | 6,257,004.0 | -7.32% |
| 2025-04-21 | $1.42 | $1.08 | $0.34 | 15,192,333.0 | -4.65% |
| 2025-04-17 | $1.68 | $1.14 | $0.54 | 65,215,617.0 | +16.22% |
| 2025-04-16 | $1.25 | $0.60 | $0.65 | 66,875,052.0 | +83.44% |
| 2025-04-15 | $0.7077 | $0.56 | $0.1477 | 6,705,057.0 | -4.69% |
American Resources Corporation Stock (AREC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni American Resources Corporation nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AREC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni American Resources Corporation fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
American Resources Corporation Storia dei prezzi delle azioni (AREC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $0.959 | $0.72 | $0.239 | 11,357,840.0 | -13.96% |
| 2025-04 | $1.68 | $0.38 | $1.30 | 297,923,111.0 | +107.71% |
| 2025-03 | $0.6919 | $0.4333 | $0.2586 | 26,923,055.0 | -27.34% |
| 2025-02 | $0.78 | $0.457 | $0.323 | 34,057,435.0 | -0.34% |
| 2025-01 | $0.92 | $0.6201 | $0.30 | 9,238,708.0 | -36.12% |
American Resources Corporation Storia dei prezzi delle azioni (AREC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $1.34 | $0.99 | $0.35 | 5,562,942.0 | -7.56% |
| 2024-11 | $1.33 | $0.84 | $0.49 | 7,263,298.0 | +14.42% |
| 2024-10 | $1.15 | $0.84 | $0.31 | 6,066,119.0 | +14.29% |
| 2024-09 | $0.988 | $0.41 | $0.578 | 5,568,341.0 | +77.08% |
| 2024-08 | $0.6599 | $0.4401 | $0.2198 | 4,841,543.0 | -18.34% |
| 2024-07 | $0.8498 | $0.602 | $0.2478 | 10,265,675.0 | -13.94% |
| 2024-06 | $1.23 | $0.5914 | $0.6386 | 13,055,434.0 | -36.42% |
| 2024-05 | $1.56 | $1.11 | $0.4494 | 5,813,884.0 | -19.58% |
| 2024-04 | $1.58 | $1.24 | $0.345 | 5,025,739.0 | +1.42% |
| 2024-03 | $1.78 | $1.35 | $0.43 | 4,892,229.0 | +0.71% |
| 2024-02 | $1.47 | $1.26 | $0.21 | 3,262,646.0 | +3.70% |
| 2024-01 | $1.71 | $1.34 | $0.365 | 4,982,307.0 | -9.40% |
American Resources Corporation Storia dei prezzi delle azioni (AREC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $1.76 | $1.38 | $0.38 | 4,618,912.0 | -10.78% |
| 2023-11 | $1.86 | $1.21 | $0.65 | 5,407,691.0 | +14.38% |
| 2023-10 | $1.79 | $1.31 | $0.4799 | 3,823,600.0 | -12.57% |
| 2023-09 | $1.73 | $1.20 | $0.53 | 3,760,718.0 | +26.52% |
| 2023-08 | $1.94 | $1.26 | $0.68 | 4,173,605.0 | -31.25% |
| 2023-07 | $2.12 | $1.77 | $0.35 | 3,781,094.0 | -2.04% |
| 2023-06 | $2.16 | $1.44 | $0.72 | 6,398,643.0 | +38.03% |
| 2023-05 | $1.61 | $1.04 | $0.57 | 5,018,358.0 | +27.93% |
| 2023-04 | $1.50 | $1.09 | $0.41 | 4,731,712.0 | -26.00% |
| 2023-03 | $1.69 | $1.25 | $0.44 | 4,120,974.0 | -7.98% |
| 2023-02 | $1.87 | $1.44 | $0.4274 | 4,572,341.0 | +5.16% |
| 2023-01 | $1.77 | $1.19 | $0.58 | 6,315,236.0 | +17.42% |
8.40%
0.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):