Stockscreener 앱 받기
2.83
2.08%
-0.06
American Resources Corporation 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $2.96 | $2.81 | $0.155 | 2,607,765.0 | -2.08% |
| 2026-02-11 | $3.10 | $2.81 | $0.29 | 2,613,208.0 | -4.93% |
| 2026-02-10 | $3.14 | $2.82 | $0.32 | 3,794,744.0 | +3.75% |
| 2026-02-09 | $3.04 | $2.88 | $0.1599 | 2,835,538.0 | -4.72% |
| 2026-02-06 | $3.08 | $2.65 | $0.435 | 4,077,006.0 | +12.64% |
| 2026-02-05 | $2.93 | $2.65 | $0.28 | 4,160,085.0 | -8.39% |
| 2026-02-04 | $3.44 | $2.87 | $0.575 | 6,184,831.0 | -13.12% |
| 2026-02-03 | $3.44 | $3.08 | $0.365 | 7,891,450.0 | +17.06% |
| 2026-02-02 | $3.42 | $2.90 | $0.52 | 7,067,242.0 | -7.28% |
| 2026-01-30 | $3.78 | $3.12 | $0.6632 | 4,968,437.0 | -14.59% |
| 2026-01-29 | $3.90 | $3.33 | $0.57 | 6,148,634.0 | -7.27% |
| 2026-01-28 | $4.06 | $3.78 | $0.2765 | 4,622,532.0 | +1.79% |
| 2026-01-27 | $3.96 | $3.48 | $0.475 | 5,453,619.0 | +5.38% |
| 2026-01-26 | $4.80 | $3.61 | $1.19 | 13,476,456.0 | -14.87% |
| 2026-01-23 | $4.45 | $4.03 | $0.42 | 4,686,150.0 | +4.30% |
| 2026-01-22 | $4.58 | $4.17 | $0.41 | 7,384,324.0 | -3.68% |
| 2026-01-21 | $4.49 | $3.58 | $0.905 | 15,637,550.0 | +24.29% |
| 2026-01-20 | $3.74 | $3.42 | $0.325 | 4,311,191.0 | -1.96% |
| 2026-01-16 | $3.67 | $3.40 | $0.265 | 3,361,588.0 | +0.28% |
| 2026-01-15 | $3.72 | $3.50 | $0.2159 | 4,030,865.0 | -3.26% |
| 2026-01-14 | $3.76 | $3.25 | $0.515 | 5,450,085.0 | +10.84% |
| 2026-01-13 | $3.70 | $3.31 | $0.395 | 4,145,875.0 | -5.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $3.44 | $2.65 | $0.80 | 43,839,634.0 | -10.44% |
| 2026-01 | $4.80 | $2.41 | $2.39 | 119,022,101.0 | +27.42% |
American Resources Corporation 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 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% |
2.40%
자본화:
|
볼륨(24시간):