Stockscreener 앱 받기
1.22
7.92%
-0.105
시간 외 거래:
1.23
0.01
+0.82%
American Resources Corp 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $1.34 | $1.16 | $0.18 | 3,888,809.0 | -7.92% |
| 2026-10-13 | $1.55 | $1.30 | $0.25 | 3,390,366.0 | -11.67% |
| 2026-10-12 | $1.60 | $1.50 | $0.10 | 1,784,898.0 | -5.66% |
| 2026-10-09 | $1.67 | $1.59 | $0.08 | 1,929,710.0 | -3.64% |
| 2026-10-08 | $1.66 | $1.60 | $0.055 | 1,836,329.0 | +1.23% |
| 2026-10-07 | $1.69 | $1.61 | $0.08 | 2,016,766.0 | -4.12% |
| 2026-10-06 | $1.77 | $1.70 | $0.07 | 1,424,647.0 | -2.30% |
| 2026-10-05 | $1.83 | $1.71 | $0.125 | 1,700,084.0 | -2.79% |
| 2026-10-02 | $1.84 | $1.76 | $0.08 | 1,122,177.0 | -0.56% |
| 2026-10-01 | $1.83 | $1.74 | $0.09 | 1,214,778.0 | +0.56% |
| 2026-09-30 | $1.88 | $1.77 | $0.10 | 1,105,826.0 | -1.10% |
| 2026-09-29 | $1.86 | $1.77 | $0.09 | 1,500,098.0 | -1.09% |
| 2026-09-28 | $1.90 | $1.82 | $0.075 | 1,178,418.0 | -3.68% |
| 2026-09-25 | $1.95 | $1.85 | $0.10 | 1,387,004.0 | +1.06% |
| 2026-09-24 | $1.89 | $1.81 | $0.08 | 1,770,816.0 | -0.27% |
| 2026-09-23 | $2.00 | $1.88 | $0.12 | 1,696,110.0 | -7.14% |
| 2026-09-22 | $2.03 | $1.96 | $0.07 | 1,611,395.0 | +2.78% |
| 2026-09-21 | $2.07 | $1.97 | $0.10 | 2,185,092.0 | -0.25% |
| 2026-09-18 | $2.03 | $1.96 | $0.0689 | 2,539,838.0 | -1.00% |
| 2026-09-17 | $2.03 | $1.97 | $0.065 | 1,267,450.0 | +2.56% |
| 2026-09-16 | $2.07 | $1.94 | $0.13 | 1,638,671.0 | -5.34% |
| 2026-09-15 | $2.08 | $1.98 | $0.10 | 1,672,294.0 | +0.98% |
American Resources Corp 주식 (AREC) 연도별 가격 이력
이 심층 분석에서는 American Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AREC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Resources Corp 주식 (AREC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.84 | $1.16 | $0.68 | 20,308,564.0 | -31.84% |
| 2026-09 | $2.57 | $1.77 | $0.80 | 33,048,735.0 | -24.15% |
| 2026-08 | $2.95 | $1.74 | $1.22 | 50,463,167.0 | +31.84% |
| 2026-07 | $2.17 | $1.48 | $0.70 | 53,009,826.0 | -16.74% |
| 2026-06 | $2.82 | $1.83 | $0.99 | 76,729,558.0 | -2.27% |
| 2026-05 | $2.50 | $1.91 | $0.59 | 64,093,519.0 | -5.17% |
| 2026-04 | $2.57 | $2.00 | $0.57 | 57,097,347.0 | -4.13% |
| 2026-03 | $3.60 | $2.19 | $1.41 | 53,720,062.0 | -19.33% |
| 2026-02 | $3.44 | $2.65 | $0.80 | 69,046,288.0 | -5.06% |
| 2026-01 | $4.80 | $2.41 | $2.39 | 119,022,101.0 | +27.42% |
American Resources Corp 주식 (AREC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.25 | $2.08 | $1.17 | 72,166,504.0 | -3.96% |
| 2025-11 | $4.94 | $2.50 | $2.44 | 180,164,616.0 | -27.79% |
| 2025-10 | $7.11 | $2.60 | $4.51 | 291,919,236.0 | +42.59% |
| 2025-09 | $3.33 | $1.73 | $1.60 | 74,383,435.0 | +31.07% |
| 2025-08 | $2.49 | $1.05 | $1.44 | 98,948,792.0 | +83.93% |
| 2025-07 | $1.58 | $0.78 | $0.805 | 41,059,286.0 | +35.20% |
| 2025-06 | $1.08 | $0.63 | $0.45 | 45,017,390.0 | +29.78% |
| 2025-05 | $0.9668 | $0.6136 | $0.3532 | 22,914,777.0 | -34.22% |
| 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 Corp 주식 (AREC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.14%
10.32%
자본화:
|
볼륨(24시간):