American Resources Corp (AREC)

Date: O: H: L: C: Vol:

American Resources Corp 주식 (AREC) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$1.10	$1.00	$0.1	2,736,201	-1.84%
Nov 02, 2026	$1.25	$1.08	$0.1653	2,492,436	-11.07%
Oct 30, 2026	$1.29	$1.20	$0.089	2,150,000	-4.31%
Oct 29, 2026	$1.37	$1.19	$0.1775	3,971,135	+4.51%
Oct 28, 2026	$1.22	$1.14	$0.08	2,045,866	+4.27%
Oct 27, 2026	$1.19	$1.12	$0.07	2,328,837	+7.34%
Oct 26, 2026	$1.18	$1.07	$0.11	1,868,659	-4.39%
Oct 23, 2026	$1.16	$1.07	$0.09	1,661,666	+2.70%
Oct 22, 2026	$1.13	$1.06	$0.07	2,083,866	+0.91%
Oct 21, 2026	$1.18	$1.09	$0.09	2,353,010	0.00%
Oct 20, 2026	$1.17	$1.06	$0.11	2,226,612	-2.65%
Oct 19, 2026	$1.22	$1.13	$0.085	2,098,930	-0.88%
Oct 16, 2026	$1.25	$1.11	$0.1359	2,647,888	-5.00%
Oct 15, 2026	$1.21	$1.12	$0.09	2,309,724	-1.64%
Oct 14, 2026	$1.34	$1.16	$0.18	3,888,809	-7.92%
Oct 13, 2026	$1.55	$1.30	$0.25	3,390,366	-11.67%
Oct 12, 2026	$1.60	$1.50	$0.1	1,784,898	-5.66%
Oct 09, 2026	$1.67	$1.59	$0.08	1,929,710	-3.64%
Oct 08, 2026	$1.66	$1.61	$0.055	1,836,329	+1.23%
Oct 07, 2026	$1.69	$1.61	$0.08	2,016,766	-4.12%
Oct 06, 2026	$1.77	$1.70	$0.07	1,424,647	-2.30%

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
Nov, 2026	$1.25	$1.00	$0.2453	5,228,637	-12.70%
Oct, 2026	$1.84	$1.06	$0.78	48,054,757	-31.84%
Sep, 2026	$2.57	$1.77	$0.8	33,048,735	-24.15%
Aug, 2026	$2.95	$1.74	$1.22	50,463,167	+31.84%
Jul, 2026	$2.18	$1.48	$0.7	53,009,826	-16.74%
Jun, 2026	$2.82	$1.83	$0.99	76,729,558	-2.27%
May, 2026	$2.50	$1.91	$0.59	64,093,519	-5.17%
Apr, 2026	$2.57	$2.00	$0.57	57,097,347	-4.13%
Mar, 2026	$3.60	$2.20	$1.41	53,720,062	-19.33%
Feb, 2026	$3.45	$2.65	$0.8	69,046,288	-5.06%
Jan, 2026	$4.80	$2.41	$2.39	119,022,101	+27.42%

American Resources Corp 주식 (AREC) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$3.25	$2.08	$1.17	72,166,504	-3.96%
Nov, 2025	$4.94	$2.50	$2.44	180,164,616	-27.79%
Oct, 2025	$7.11	$2.60	$4.51	291,919,236	+42.59%
Sep, 2025	$3.33	$1.73	$1.60	74,383,435	+31.07%
Aug, 2025	$2.49	$1.05	$1.44	98,948,792	+83.93%
Jul, 2025	$1.59	$0.78	$0.805	41,059,286	+35.20%
Jun, 2025	$1.08	$0.63	$0.45	45,017,390	+29.78%
May, 2025	$0.9668	$0.6136	$0.3532	22,914,777	-34.22%
Apr, 2025	$1.68	$0.38	$1.30	297,923,111	+107.71%
Mar, 2025	$0.6919	$0.4333	$0.2586	26,923,055	-27.34%
Feb, 2025	$0.78	$0.457	$0.323	34,057,435	-0.34%
Jan, 2025	$0.92	$0.6201	$0.3	9,238,708	-36.12%

American Resources Corp 주식 (AREC) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$1.34	$0.99	$0.35	5,562,942	-7.56%
Nov, 2024	$1.33	$0.84	$0.49	7,263,298	+14.42%
Oct, 2024	$1.15	$0.84	$0.31	6,066,119	+14.29%
Sep, 2024	$0.988	$0.41	$0.578	5,568,341	+77.08%
Aug, 2024	$0.6599	$0.4401	$0.2198	4,841,543	-18.34%
Jul, 2024	$0.8498	$0.602	$0.2478	10,265,675	-13.94%
Jun, 2024	$1.23	$0.5914	$0.6386	13,055,434	-36.42%
May, 2024	$1.56	$1.11	$0.4494	5,813,884	-19.58%
Apr, 2024	$1.59	$1.24	$0.345	5,025,739	+1.42%
Mar, 2024	$1.78	$1.35	$0.43	4,892,229	+0.71%
Feb, 2024	$1.47	$1.26	$0.21	3,262,646	+3.70%
Jan, 2024	$1.71	$1.35	$0.365	4,982,307	-9.40%

AREC와(과) 유사한 종목