Stockscreener 앱 받기
1.08
1.89%
0.02
American Resources Corporation 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.15 | $1.04 | $0.11 | 342,956.0 | +1.89% |
| 2024-11-20 | $1.15 | $1.02 | $0.13 | 220,441.0 | -6.19% |
| 2024-11-19 | $1.15 | $1.00 | $0.15 | 249,680.0 | +16.10% |
| 2024-11-18 | $0.98 | $0.9081 | $0.0719 | 184,275.0 | +7.99% |
| 2024-11-15 | $1.04 | $0.84 | $0.20 | 484,960.0 | -13.34% |
| 2024-11-14 | $1.27 | $1.00 | $0.27 | 537,608.0 | -15.45% |
| 2024-11-13 | $1.27 | $1.11 | $0.16 | 921,164.0 | +10.81% |
| 2024-11-12 | $1.14 | $1.02 | $0.12 | 623,318.0 | +5.71% |
| 2024-11-11 | $1.05 | $0.975 | $0.075 | 383,619.0 | +2.94% |
| 2024-11-08 | $1.04 | $1.00 | $0.04 | 149,489.0 | -0.97% |
| 2024-11-07 | $1.05 | $0.9902 | $0.0598 | 212,937.0 | +0.98% |
| 2024-11-06 | $1.03 | $0.9744 | $0.0556 | 216,498.0 | +0.99% |
| 2024-11-05 | $1.02 | $0.96 | $0.06 | 335,400.0 | +0.00% |
| 2024-11-04 | $1.04 | $1.00 | $0.04 | 184,816.0 | -3.81% |
| 2024-11-01 | $1.07 | $1.00 | $0.07 | 132,358.0 | +0.96% |
| 2024-10-31 | $1.05 | $0.98 | $0.0701 | 168,242.0 | -1.89% |
| 2024-10-30 | $1.11 | $1.05 | $0.06 | 91,789.0 | -3.64% |
| 2024-10-29 | $1.11 | $0.9652 | $0.1448 | 460,861.0 | +7.84% |
| 2024-10-28 | $1.03 | $0.9601 | $0.0699 | 126,595.0 | +0.99% |
| 2024-10-25 | $1.03 | $0.9625 | $0.0675 | 234,632.0 | +2.61% |
| 2024-10-24 | $1.02 | $0.95 | $0.07 | 187,741.0 | -2.54% |
| 2024-10-23 | $1.01 | $0.9702 | $0.0448 | 151,148.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.27 | $0.84 | $0.43 | 5,522,475.0 | +3.85% |
| 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% |
3.99%
5.75%
자본화:
|
볼륨(24시간):