Stockscreener 앱 받기
2.27
0.44%
-0.010
시간 외 거래:
3.37
1.10
+48.46%
American Resources Corp 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $2.39 | $2.25 | $0.14 | 2,515,731.0 | -0.44% |
| 2026-05-01 | $2.34 | $2.21 | $0.13 | 2,545,549.0 | -1.72% |
| 2026-04-30 | $2.33 | $2.10 | $0.23 | 2,933,026.0 | +12.08% |
| 2026-04-29 | $2.17 | $2.07 | $0.10 | 2,342,538.0 | -3.72% |
| 2026-04-28 | $2.22 | $2.11 | $0.1099 | 1,523,837.0 | -1.83% |
| 2026-04-27 | $2.21 | $2.10 | $0.115 | 2,130,813.0 | +2.34% |
| 2026-04-24 | $2.26 | $2.14 | $0.12 | 1,636,887.0 | -2.51% |
| 2026-04-23 | $2.37 | $2.16 | $0.21 | 2,345,533.0 | -8.54% |
| 2026-04-22 | $2.49 | $2.30 | $0.19 | 2,183,455.0 | +2.13% |
| 2026-04-21 | $2.57 | $2.33 | $0.24 | 3,535,639.0 | +0.00% |
| 2026-04-20 | $2.44 | $2.25 | $0.20 | 3,006,092.0 | +4.21% |
| 2026-04-17 | $2.34 | $2.22 | $0.12 | 3,099,812.0 | +2.50% |
| 2026-04-16 | $2.44 | $2.11 | $0.3249 | 3,712,261.0 | -7.95% |
| 2026-04-15 | $2.41 | $2.25 | $0.16 | 2,447,953.0 | +6.22% |
| 2026-04-14 | $2.29 | $2.19 | $0.10 | 2,000,053.0 | +4.65% |
| 2026-04-13 | $2.26 | $2.11 | $0.15 | 2,197,968.0 | -2.05% |
| 2026-04-10 | $2.37 | $2.11 | $0.255 | 2,549,169.0 | +5.53% |
| 2026-04-09 | $2.23 | $2.00 | $0.23 | 4,856,002.0 | -6.73% |
| 2026-04-08 | $2.40 | $2.21 | $0.1901 | 3,766,630.0 | +0.22% |
| 2026-04-07 | $2.42 | $2.17 | $0.25 | 2,896,793.0 | -8.06% |
American Resources Corp 주식 (AREC) 연도별 가격 이력
이 심층 분석에서는 American Resources Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Resources Corp 주식 (AREC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.39 | $2.21 | $0.18 | 7,577,011.0 | -2.16% |
| 2026-04 | $2.57 | $2.00 | $0.57 | 57,097,347.0 | -4.13% |
| 2026-03 | $3.60 | $2.19 | $1.41 | 53,720,062.0 | -19.33% |
| 2026-02 | $3.44 | $2.65 | $0.80 | 69,046,288.0 | -5.06% |
| 2026-01 | $4.80 | $2.41 | $2.39 | 119,022,101.0 | +27.42% |
American Resources Corp 주식 (AREC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.25 | $2.08 | $1.17 | 72,166,504.0 | -3.96% |
| 2025-11 | $4.94 | $2.50 | $2.44 | 180,164,616.0 | -27.79% |
| 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 Corp 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% |
1.00%
0.94%
자본화:
|
볼륨(24시간):