Stockscreener 앱 받기
0.69
7.38%
-0.055
American Resources Corporation 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $0.7689 | $0.6831 | $0.0858 | 1,655,437.0 | -7.38% |
| 2025-06-03 | $0.79 | $0.68 | $0.11 | 1,697,709.0 | +0.96% |
| 2025-06-02 | $0.8835 | $0.689 | $0.1945 | 6,984,183.0 | +15.60% |
| 2025-05-30 | $0.6978 | $0.6359 | $0.0619 | 1,316,217.0 | -4.72% |
| 2025-05-29 | $0.6899 | $0.6136 | $0.0763 | 1,053,520.0 | +3.06% |
| 2025-05-28 | $0.7499 | $0.65 | $0.0999 | 773,377.0 | -7.59% |
| 2025-05-27 | $0.7239 | $0.6803 | $0.0436 | 775,026.0 | +6.09% |
| 2025-05-23 | $0.7567 | $0.646 | $0.1107 | 1,746,848.0 | -5.27% |
| 2025-05-22 | $0.80 | $0.68 | $0.12 | 1,966,292.0 | -12.52% |
| 2025-05-21 | $0.889 | $0.7919 | $0.0971 | 879,367.0 | -9.92% |
| 2025-05-20 | $0.92 | $0.8245 | $0.0955 | 764,119.0 | -1.55% |
| 2025-05-19 | $0.9668 | $0.875 | $0.0918 | 799,655.0 | -3.09% |
| 2025-05-16 | $0.96 | $0.8875 | $0.0725 | 448,152.0 | +2.45% |
| 2025-05-15 | $0.9395 | $0.885 | $0.0545 | 307,871.0 | +0.97% |
| 2025-05-14 | $0.95 | $0.8511 | $0.0989 | 956,079.0 | +2.39% |
| 2025-05-13 | $0.92 | $0.79 | $0.13 | 739,347.0 | +5.28% |
| 2025-05-12 | $0.8798 | $0.78 | $0.0998 | 968,933.0 | -1.28% |
| 2025-05-09 | $0.90 | $0.8133 | $0.0867 | 557,414.0 | +0.86% |
| 2025-05-08 | $0.8891 | $0.8106 | $0.0785 | 944,257.0 | -2.04% |
| 2025-05-07 | $0.87 | $0.73 | $0.14 | 2,633,725.0 | +13.72% |
| 2025-05-06 | $0.77 | $0.72 | $0.05 | 1,186,313.0 | -2.45% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.8835 | $0.68 | $0.2035 | 11,992,766.0 | +8.10% |
| 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% |
2.28%
5.19%
자본화:
|
볼륨(24시간):