Stockscreener 앱 받기
2.675
4.90%
0.125
시간 외 거래:
3.37
0.695
+25.98%
American Resources Corporation 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $2.84 | $2.50 | $0.34 | 9,752,122.0 | +4.90% |
| 2025-11-20 | $3.29 | $2.54 | $0.745 | 10,434,747.0 | -17.21% |
| 2025-11-19 | $3.70 | $3.07 | $0.63 | 8,698,944.0 | -12.99% |
| 2025-11-18 | $3.67 | $3.05 | $0.625 | 12,737,898.0 | +13.10% |
| 2025-11-17 | $3.17 | $2.87 | $0.30 | 5,595,227.0 | +3.64% |
| 2025-11-14 | $3.36 | $2.99 | $0.37 | 6,361,263.0 | -8.48% |
| 2025-11-13 | $3.80 | $3.29 | $0.51 | 4,914,349.0 | -10.08% |
| 2025-11-12 | $3.95 | $3.63 | $0.32 | 4,279,264.0 | -4.43% |
| 2025-11-11 | $4.22 | $3.81 | $0.41 | 4,355,214.0 | -7.47% |
| 2025-11-10 | $4.25 | $3.90 | $0.35 | 7,622,522.0 | +3.49% |
| 2025-11-07 | $4.16 | $3.39 | $0.77 | 12,805,548.0 | +11.08% |
| 2025-11-06 | $3.79 | $3.40 | $0.385 | 6,876,114.0 | -2.70% |
| 2025-11-05 | $4.09 | $3.70 | $0.39 | 7,032,291.0 | -6.08% |
| 2025-11-04 | $4.24 | $3.60 | $0.64 | 11,195,571.0 | -1.25% |
| 2025-11-03 | $4.94 | $3.89 | $1.05 | 49,382,831.0 | +3.90% |
| 2025-10-31 | $3.89 | $3.56 | $0.3213 | 4,819,093.0 | +6.06% |
| 2025-10-30 | $3.75 | $3.42 | $0.33 | 6,362,463.0 | -3.97% |
| 2025-10-29 | $4.00 | $3.39 | $0.61 | 12,910,351.0 | +9.57% |
| 2025-10-28 | $3.53 | $3.19 | $0.34 | 6,641,814.0 | +0.29% |
| 2025-10-27 | $3.57 | $3.02 | $0.55 | 12,146,074.0 | -11.23% |
| 2025-10-24 | $4.10 | $3.73 | $0.37 | 6,971,503.0 | +6.75% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.94 | $2.50 | $2.44 | 171,796,027.0 | -30.52% |
| 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 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% |
2.29%
2.69%
자본화:
|
볼륨(24시간):