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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8342 +0.0536 (+6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 0.7900 0.8473 0.7901 0.8342 398,355 +0.05(+6.87%)
Jul 01, 2025 0.8100 0.8240 0.7800 0.7806 585,772 -0.05(-5.77%)
Jun 30, 2025 0.8100 0.8400 0.7701 0.8284 614,012 +0.02(+2.27%)
Jun 27, 2025 0.8500 0.8600 0.7950 0.8100 1,102,258 -0.08(-8.90%)
Jun 26, 2025 0.8700 0.9150 0.8130 0.8891 591,862 +0.00(+0.11%)
Jun 25, 2025 0.8600 0.9082 0.8369 0.8881 750,951 +0.04(+4.47%)
Jun 24, 2025 0.8918 0.8999 0.8177 0.8501 822,344 -0.05(-5.44%)
Jun 23, 2025 0.9475 0.9499 0.8432 0.8990 1,063,349 -0.02(-2.29%)
Jun 20, 2025 1.030 1.030 0.8900 0.9201 1,232,294 -0.08(-7.91%)
Jun 18, 2025 0.9700 1.080 0.9143 0.9991 2,027,350 +0.05(+5.80%)
Jun 17, 2025 0.9500 1.050 0.9300 0.9443 1,420,943 -0.01(-0.61%)
Jun 16, 2025 0.9099 1.050 0.9099 0.9501 2,489,096 +0.08(+9.02%)
Jun 13, 2025 0.7700 0.9100 0.7311 0.8715 3,046,574 +0.09(+11.59%)
Jun 12, 2025 0.6914 0.8008 0.6901 0.7810 2,406,658 +0.07(+9.38%)
Jun 11, 2025 0.7700 0.7800 0.6300 0.7140 2,470,725 -0.09(-10.87%)
Jun 10, 2025 0.8500 0.8629 0.7500 0.8011 2,438,095 -0.02(-2.19%)
Jun 09, 2025 0.7000 0.8886 0.6810 0.8190 9,715,240 +0.16(+25.04%)
Jun 06, 2025 0.6750 0.7000 0.6500 0.6550 1,124,783 -0.02(-2.59%)
Jun 05, 2025 0.7200 0.7600 0.6600 0.6724 1,660,625 -0.02(-2.55%)
Jun 04, 2025 0.7500 0.7689 0.6831 0.6900 1,733,818 -0.06(-7.38%)
Jun 03, 2025 0.7490 0.7900 0.6800 0.7450 1,700,614 +0.01(+0.96%)
Jun 02, 2025 0.6890 0.8835 0.6890 0.7379 7,018,266 +0.10(+15.60%)
May 30, 2025 0.6780 0.6978 0.6359 0.6383 1,365,719 -0.03(-4.72%)
May 29, 2025 0.6500 0.6899 0.6136 0.6699 1,057,043 +0.02(+3.06%)
May 28, 2025 0.7200 0.7499 0.6500 0.6500 799,719 -0.05(-7.59%)
May 27, 2025 0.6940 0.7239 0.6803 0.7034 777,575 +0.04(+6.09%)
May 23, 2025 0.7000 0.7567 0.6460 0.6630 1,763,011 -0.04(-5.27%)
May 22, 2025 0.7871 0.8000 0.6800 0.6999 1,970,752 -0.10(-12.52%)
May 21, 2025 0.8500 0.8890 0.7919 0.8001 893,029 -0.09(-9.92%)
May 20, 2025 0.8600 0.9200 0.8245 0.8882 764,152 -0.01(-1.55%)
May 19, 2025 0.9000 0.9668 0.8750 0.9022 851,823 -0.03(-3.09%)
May 16, 2025 0.9200 0.9600 0.8875 0.9310 497,622 +0.02(+2.45%)
May 15, 2025 0.8850 0.9395 0.8850 0.9087 310,173 +0.01(+0.97%)
May 14, 2025 0.9100 0.9500 0.8511 0.9000 957,911 +0.02(+2.39%)
May 13, 2025 0.8000 0.9200 0.7900 0.8790 744,184 +0.04(+5.28%)
May 12, 2025 0.7800 0.8798 0.7800 0.8349 972,262 -0.01(-1.28%)
May 09, 2025 0.8400 0.9000 0.8133 0.8457 561,618 +0.01(+0.86%)
May 08, 2025 0.8800 0.8891 0.8106 0.8385 949,088 -0.02(-2.04%)
May 07, 2025 0.7500 0.8700 0.7300 0.8560 2,643,035 +0.10(+13.72%)
May 06, 2025 0.7600 0.7700 0.7200 0.7527 1,193,354 -0.02(-2.45%)
May 05, 2025 0.8300 0.8349 0.7639 0.7716 1,361,071 -0.06(-7.07%)
May 02, 2025 0.9100 0.9150 0.8206 0.8303 1,343,998 -0.08(-8.76%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.