Stockscreener 앱 받기
1.30
0.76%
-0.01
American Resources Corporation 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.34 | $1.27 | $0.07 | 210,218.0 | -0.76% |
| 2024-05-16 | $1.36 | $1.30 | $0.06 | 192,962.0 | -1.50% |
| 2024-05-15 | $1.34 | $1.32 | $0.02 | 160,461.0 | +0.00% |
| 2024-05-14 | $1.35 | $1.32 | $0.03 | 203,939.0 | +0.76% |
| 2024-05-13 | $1.34 | $1.29 | $0.05 | 284,733.0 | +2.33% |
| 2024-05-10 | $1.40 | $1.26 | $0.14 | 273,735.0 | -1.90% |
| 2024-05-09 | $1.33 | $1.27 | $0.06 | 207,582.0 | +3.54% |
| 2024-05-08 | $1.32 | $1.24 | $0.08 | 216,044.0 | +2.42% |
| 2024-05-07 | $1.36 | $1.23 | $0.13 | 738,013.0 | -4.62% |
| 2024-05-06 | $1.44 | $1.30 | $0.14 | 486,398.0 | -7.14% |
| 2024-05-03 | $1.56 | $1.39 | $0.1695 | 397,897.0 | -7.89% |
| 2024-05-02 | $1.54 | $1.48 | $0.06 | 113,460.0 | +4.11% |
| 2024-05-01 | $1.55 | $1.43 | $0.125 | 315,993.0 | +2.10% |
| 2024-04-30 | $1.47 | $1.38 | $0.09 | 253,038.0 | -2.72% |
| 2024-04-29 | $1.55 | $1.42 | $0.1343 | 212,856.0 | -5.16% |
| 2024-04-26 | $1.58 | $1.45 | $0.14 | 575,491.0 | +7.64% |
| 2024-04-25 | $1.44 | $1.40 | $0.04 | 186,687.0 | +1.41% |
| 2024-04-24 | $1.44 | $1.35 | $0.09 | 299,221.0 | +4.41% |
| 2024-04-23 | $1.39 | $1.28 | $0.11 | 305,559.0 | +6.25% |
| 2024-04-22 | $1.39 | $1.24 | $0.15 | 444,899.0 | -5.19% |
| 2024-04-19 | $1.41 | $1.34 | $0.065 | 243,117.0 | -2.88% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.56 | $1.23 | $0.3295 | 4,011,653.0 | -9.09% |
| 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% |
1.45%
1.99%
자본화:
|
볼륨(24시간):