Stockscreener 앱 받기
0.463
5.53%
-0.0271
American Resources Corporation 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $0.4921 | $0.4552 | $0.0369 | 731,012.0 | -5.53% |
| 2025-03-12 | $0.52 | $0.4851 | $0.0349 | 513,156.0 | -3.43% |
| 2025-03-11 | $0.56 | $0.4671 | $0.093 | 852,997.0 | +5.18% |
| 2025-03-10 | $0.56 | $0.47 | $0.09 | 1,462,059.0 | -13.14% |
| 2025-03-07 | $0.5963 | $0.5451 | $0.0512 | 698,319.0 | -7.92% |
| 2025-03-06 | $0.6289 | $0.58 | $0.0489 | 600,271.0 | -2.69% |
| 2025-03-05 | $0.6799 | $0.5806 | $0.0993 | 1,691,750.0 | -4.94% |
| 2025-03-04 | $0.6657 | $0.6445 | $0.0212 | 154,081.0 | +2.95% |
| 2025-03-03 | $0.6919 | $0.577 | $0.1149 | 2,266,733.0 | -1.48% |
| 2025-02-28 | $0.731 | $0.60 | $0.131 | 15,102,586.0 | +12.81% |
| 2025-02-27 | $0.78 | $0.457 | $0.323 | 13,004,531.0 | +7.49% |
| 2025-02-26 | $0.59 | $0.5201 | $0.0699 | 253,851.0 | +5.20% |
| 2025-02-25 | $0.564 | $0.50 | $0.064 | 308,467.0 | -7.98% |
| 2025-02-24 | $0.571 | $0.51 | $0.061 | 561,084.0 | +2.11% |
| 2025-02-21 | $0.5999 | $0.5348 | $0.0651 | 242,660.0 | -6.58% |
| 2025-02-20 | $0.59 | $0.561 | $0.029 | 217,163.0 | -2.25% |
| 2025-02-19 | $0.638 | $0.58 | $0.058 | 223,910.0 | -2.72% |
| 2025-02-18 | $0.6299 | $0.6007 | $0.0292 | 184,690.0 | -2.61% |
| 2025-02-14 | $0.66 | $0.62 | $0.04 | 254,268.0 | -3.15% |
| 2025-02-13 | $0.65 | $0.623 | $0.027 | 204,300.0 | +2.02% |
| 2025-02-12 | $0.655 | $0.61 | $0.045 | 218,524.0 | -1.51% |
| 2025-02-11 | $0.6607 | $0.6307 | $0.03 | 206,304.0 | -4.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.6919 | $0.4552 | $0.2367 | 9,701,390.0 | -27.99% |
| 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 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% |
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% |
0.35%
자본화:
|
볼륨(24시간):