Stockscreener 앱 받기
1.07
0.94%
0.01
American Resources Corporation 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.12 | $1.05 | $0.07 | 223,082.0 | +0.94% |
| 2024-12-19 | $1.08 | $1.02 | $0.06 | 238,510.0 | +2.91% |
| 2024-12-18 | $1.08 | $0.99 | $0.0925 | 443,142.0 | -4.63% |
| 2024-12-17 | $1.18 | $1.07 | $0.11 | 221,434.0 | -6.90% |
| 2024-12-16 | $1.22 | $1.14 | $0.08 | 197,363.0 | -2.52% |
| 2024-12-13 | $1.24 | $1.18 | $0.06 | 128,942.0 | -3.25% |
| 2024-12-12 | $1.27 | $1.21 | $0.0555 | 192,313.0 | +0.00% |
| 2024-12-11 | $1.24 | $1.18 | $0.06 | 188,385.0 | +1.65% |
| 2024-12-10 | $1.25 | $1.18 | $0.0698 | 220,721.0 | -1.63% |
| 2024-12-09 | $1.31 | $1.22 | $0.095 | 387,007.0 | +0.82% |
| 2024-12-06 | $1.23 | $1.16 | $0.07 | 229,824.0 | +4.27% |
| 2024-12-05 | $1.24 | $1.17 | $0.07 | 317,373.0 | -5.65% |
| 2024-12-04 | $1.34 | $1.21 | $0.13 | 347,561.0 | -6.06% |
| 2024-12-03 | $1.33 | $1.20 | $0.13 | 677,301.0 | +10.92% |
| 2024-12-02 | $1.27 | $1.18 | $0.09 | 255,933.0 | +0.00% |
| 2024-11-29 | $1.28 | $1.18 | $0.10 | 265,681.0 | -4.80% |
| 2024-11-27 | $1.30 | $1.16 | $0.14 | 243,702.0 | +2.46% |
| 2024-11-26 | $1.29 | $1.20 | $0.09 | 243,305.0 | -0.81% |
| 2024-11-25 | $1.33 | $1.21 | $0.12 | 913,903.0 | +2.50% |
| 2024-11-22 | $1.20 | $1.07 | $0.13 | 417,188.0 | +11.11% |
American Resources Corporation 주식 (AREC) 연도별 가격 이력
이 심층 분석에서는 American Resources Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Resources Corporation 주식 (AREC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.34 | $0.99 | $0.35 | 4,491,973.0 | -10.08% |
| 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 주식 (AREC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
American Resources Corporation 주식 (AREC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.56 | $1.15 | $0.4082 | 8,321,190.0 | -12.58% |
| 2022-11 | $2.05 | $1.34 | $0.71 | 16,975,391.0 | -24.12% |
| 2022-10 | $3.00 | $1.98 | $1.02 | 13,075,090.0 | -25.47% |
| 2022-09 | $3.56 | $2.44 | $1.12 | 14,457,264.0 | -19.58% |
| 2022-08 | $3.45 | $2.21 | $1.24 | 22,950,765.0 | +49.55% |
| 2022-07 | $2.29 | $1.40 | $0.89 | 9,153,622.0 | +53.10% |
| 2022-06 | $2.07 | $1.36 | $0.71 | 10,587,515.0 | -12.65% |
| 2022-05 | $1.90 | $1.20 | $0.70 | 14,362,617.0 | -8.29% |
| 2022-04 | $2.74 | $1.69 | $1.05 | 22,801,157.0 | -29.57% |
| 2022-03 | $2.72 | $1.85 | $0.868 | 30,761,188.0 | +34.55% |
| 2022-02 | $2.17 | $1.72 | $0.4469 | 14,797,847.0 | +3.24% |
| 2022-01 | $2.38 | $1.59 | $0.79 | 20,504,012.0 | +2.78% |
7.40%
자본화:
|
볼륨(24시간):