The closing price for American Resources Corp Class A (AREC) in 2021 was $1.80, on December 31, 2021. It was down 9.5% for the year. The latest price is $4.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $1.82 | $1.85 | $1.74 | $1.80 | 1,081,390 |
December 30 2021 | $1.86 | $1.90 | $1.82 | $1.85 | 1,325,232 |
December 29 2021 | $1.87 | $1.92 | $1.81 | $1.86 | 713,476 |
December 28 2021 | $1.94 | $1.99 | $1.86 | $1.89 | 1,104,311 |
December 27 2021 | $1.96 | $1.99 | $1.90 | $1.99 | 889,537 |
December 23 2021 | $2.01 | $2.02 | $1.91 | $1.97 | 1,065,638 |
December 22 2021 | $1.99 | $2.03 | $1.89 | $2.03 | 1,403,530 |
December 21 2021 | $1.96 | $2.04 | $1.91 | $2.01 | 1,859,454 |
December 20 2021 | $1.87 | $1.95 | $1.79 | $1.92 | 1,312,201 |
December 17 2021 | $1.77 | $1.89 | $1.71 | $1.88 | 1,074,087 |
December 16 2021 | $1.72 | $1.77 | $1.68 | $1.74 | 972,569 |
December 15 2021 | $1.68 | $1.76 | $1.59 | $1.76 | 1,023,561 |
December 14 2021 | $1.70 | $1.76 | $1.67 | $1.69 | 645,047 |
December 13 2021 | $1.69 | $1.78 | $1.66 | $1.74 | 672,567 |
December 10 2021 | $1.77 | $1.84 | $1.72 | $1.74 | 581,489 |
December 09 2021 | $1.85 | $1.87 | $1.75 | $1.79 | 899,658 |
December 08 2021 | $1.84 | $1.90 | $1.78 | $1.90 | 993,057 |
December 07 2021 | $1.78 | $1.90 | $1.77 | $1.85 | 1,123,782 |
December 06 2021 | $1.68 | $1.79 | $1.58 | $1.75 | 1,173,794 |
December 03 2021 | $1.77 | $1.77 | $1.63 | $1.68 | 1,866,126 |
December 02 2021 | $1.68 | $1.77 | $1.65 | $1.76 | 2,192,586 |
December 01 2021 | $1.90 | $1.90 | $1.65 | $1.65 | 2,312,604 |
November 30 2021 | $1.82 | $1.96 | $1.78 | $1.88 | 2,200,110 |
November 29 2021 | $1.90 | $1.91 | $1.77 | $1.88 | 2,115,426 |
November 26 2021 | $1.85 | $1.91 | $1.80 | $1.87 | 1,600,818 |
Daily pricing data for American Resources Corp Class A dates back to 11/25/2015, and may be incomplete.
