Stockscreener 앱 받기
0.8303
0.00%
0.00
American Resources Corporation 주식 (AREC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.8349 | $0.7718 | $0.0631 | 1,261,828.0 | -5.24% |
| 2025-05-02 | $0.915 | $0.8206 | $0.0944 | 1,333,054.0 | -8.76% |
| 2025-05-01 | $0.959 | $0.90 | $0.059 | 1,406,766.0 | -6.22% |
| 2025-04-30 | $1.01 | $0.931 | $0.079 | 1,199,660.0 | -3.92% |
| 2025-04-29 | $1.08 | $0.8964 | $0.1835 | 2,652,607.0 | +1.98% |
| 2025-04-28 | $1.07 | $0.9702 | $0.0989 | 1,317,383.0 | -4.77% |
| 2025-04-25 | $1.18 | $1.02 | $0.1567 | 3,025,165.0 | -13.33% |
| 2025-04-24 | $1.30 | $1.12 | $0.18 | 5,703,085.0 | +9.09% |
| 2025-04-23 | $1.13 | $0.9368 | $0.1932 | 5,579,393.0 | -3.51% |
| 2025-04-22 | $1.25 | $0.9911 | $0.2589 | 6,257,004.0 | -7.32% |
| 2025-04-21 | $1.42 | $1.08 | $0.34 | 15,192,333.0 | -4.65% |
| 2025-04-17 | $1.68 | $1.14 | $0.54 | 65,215,617.0 | +16.22% |
| 2025-04-16 | $1.25 | $0.60 | $0.65 | 66,875,052.0 | +83.44% |
| 2025-04-15 | $0.7077 | $0.56 | $0.1477 | 6,705,057.0 | -4.69% |
| 2025-04-14 | $0.916 | $0.5404 | $0.3756 | 105,272,897.0 | +32.00% |
| 2025-04-11 | $0.5024 | $0.48 | $0.0224 | 336,512.0 | +0.75% |
| 2025-04-10 | $0.4974 | $0.4672 | $0.0302 | 389,343.0 | +0.32% |
| 2025-04-09 | $0.48 | $0.4149 | $0.0651 | 878,766.0 | +18.00% |
| 2025-04-08 | $0.4568 | $0.4004 | $0.0564 | 819,899.0 | -5.64% |
| 2025-04-07 | $0.4429 | $0.38 | $0.0629 | 991,656.0 | +4.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.959 | $0.7718 | $0.1872 | 4,001,648.0 | -18.92% |
| 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% |
American Resources Corporation 주식 (AREC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.76 | $1.38 | $0.38 | 4,618,912.0 | -10.78% |
| 2023-11 | $1.86 | $1.21 | $0.65 | 5,407,691.0 | +14.38% |
| 2023-10 | $1.79 | $1.31 | $0.4799 | 3,823,600.0 | -12.57% |
| 2023-09 | $1.73 | $1.20 | $0.53 | 3,760,718.0 | +26.52% |
| 2023-08 | $1.94 | $1.26 | $0.68 | 4,173,605.0 | -31.25% |
| 2023-07 | $2.12 | $1.77 | $0.35 | 3,781,094.0 | -2.04% |
| 2023-06 | $2.16 | $1.44 | $0.72 | 6,398,643.0 | +38.03% |
| 2023-05 | $1.61 | $1.04 | $0.57 | 5,018,358.0 | +27.93% |
| 2023-04 | $1.50 | $1.09 | $0.41 | 4,731,712.0 | -26.00% |
| 2023-03 | $1.69 | $1.25 | $0.44 | 4,120,974.0 | -7.98% |
| 2023-02 | $1.87 | $1.44 | $0.4274 | 4,572,341.0 | +5.16% |
| 2023-01 | $1.77 | $1.19 | $0.58 | 6,315,236.0 | +17.42% |
0.58%
1.35%
자본화:
|
볼륨(24시간):