Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

American Resources Corporation - Class A Common Stock (NQ:AREC)

2.860 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	2.810	2.870	2.699	2.860	3,531,435	+0.02(+0.70%)
Dec 01, 2025	2.710	2.940	2.670	2.840	5,239,212	+0.06(+2.16%)
Nov 28, 2025	2.600	2.820	2.560	2.780	2,535,481	+0.16(+6.11%)
Nov 26, 2025	2.650	2.775	2.580	2.620	4,426,822	-0.03(-1.13%)
Nov 25, 2025	2.780	2.780	2.550	2.650	4,404,567	-0.19(-6.69%)
Nov 24, 2025	2.730	2.860	2.550	2.840	6,806,888	+0.17(+6.17%)
Nov 21, 2025	2.630	2.840	2.500	2.675	9,805,125	+0.12(+4.90%)
Nov 20, 2025	3.210	3.290	2.545	2.550	10,498,001	-0.53(-17.21%)
Nov 19, 2025	3.680	3.700	3.070	3.080	8,749,575	-0.46(-12.99%)
Nov 18, 2025	3.065	3.675	3.050	3.540	12,769,746	+0.41(+13.10%)
Nov 17, 2025	3.000	3.170	2.870	3.130	5,627,306	+0.11(+3.64%)
Nov 14, 2025	2.990	3.360	2.990	3.020	6,423,844	-0.28(-8.48%)
Nov 13, 2025	3.600	3.800	3.290	3.300	4,949,527	-0.37(-10.08%)
Nov 12, 2025	3.840	3.950	3.630	3.670	4,567,805	-0.17(-4.43%)
Nov 11, 2025	4.180	4.220	3.810	3.840	4,366,836	-0.31(-7.47%)
Nov 10, 2025	4.070	4.250	3.900	4.150	7,646,764	+0.14(+3.49%)
Nov 07, 2025	3.390	4.160	3.390	4.010	12,899,681	+0.40(+11.08%)
Nov 06, 2025	3.720	3.785	3.400	3.610	6,948,771	-0.10(-2.70%)
Nov 05, 2025	3.960	4.090	3.700	3.710	7,115,056	-0.24(-6.08%)
Nov 04, 2025	3.640	4.240	3.600	3.950	11,234,760	-0.05(-1.25%)
Nov 03, 2025	4.940	4.940	3.890	4.000	49,506,368	+0.15(+3.90%)
Oct 31, 2025	3.700	3.886	3.565	3.850	4,880,251	+0.22(+6.06%)
Oct 30, 2025	3.610	3.750	3.420	3.630	6,820,711	-0.15(-3.97%)
Oct 29, 2025	3.390	4.000	3.390	3.780	12,978,416	+0.33(+9.57%)
Oct 28, 2025	3.270	3.530	3.190	3.450	6,689,235	+0.01(+0.29%)
Oct 27, 2025	3.570	3.570	3.020	3.440	12,258,677	-0.44(-11.23%)
Oct 24, 2025	3.760	4.100	3.730	3.875	7,050,577	+0.25(+6.75%)
Oct 23, 2025	3.780	4.070	3.600	3.630	6,405,407	-0.09(-2.42%)
Oct 22, 2025	4.100	4.100	3.510	3.720	11,793,735	-0.51(-12.06%)
Oct 21, 2025	4.600	4.600	3.990	4.230	9,068,214	-0.50(-10.57%)
Oct 20, 2025	4.325	4.750	3.710	4.730	18,611,364	+0.73(+18.25%)
Oct 17, 2025	3.980	4.343	3.870	4.000	11,676,507	-0.25(-5.88%)
Oct 16, 2025	5.290	5.400	4.120	4.250	18,894,674	-0.76(-15.17%)
Oct 15, 2025	6.120	6.160	4.570	5.010	33,971,496	-1.80(-26.43%)
Oct 14, 2025	6.010	7.110	5.080	6.810	47,908,972	+1.83(+36.75%)
Oct 13, 2025	4.430	5.190	4.120	4.980	25,739,728	+0.90(+22.06%)
Oct 10, 2025	4.140	4.810	3.949	4.080	16,598,662	+0.04(+0.99%)
Oct 09, 2025	4.000	4.140	3.850	4.040	6,274,163	+0.22(+5.76%)
Oct 08, 2025	3.950	4.105	3.670	3.820	5,526,341	-0.07(-1.80%)
Oct 07, 2025	4.010	4.360	3.700	3.890	6,940,405	+0.07(+1.83%)
Oct 06, 2025	4.070	4.200	3.750	3.820	8,716,504	+0.12(+3.24%)
Oct 03, 2025	3.110	3.700	3.070	3.700	8,374,694	+0.62(+20.13%)
Oct 02, 2025	2.770	3.080	2.717	3.080	6,364,637	+0.46(+17.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

American Resources Corporation - Class A Common Stock (NQ:AREC)

Historical Prices