XNAS
Datos históricos de American Resources Corporation
American Resources Corporation · AREC
$1.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:28 UTC
- Variación en el periodo
- −61.03%
- Máximo
- US$7.11
- 14 de octubre de 2025
- Mínimo
- US$1.48
- 17 de julio de 2026
- Volumen medio diario
- 4.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.65 | 1.67 | 1.59 | 1.59 | −3.64% | 1.93 M |
| 8 oct 2026 | 1.63 | 1.66 | 1.61 | 1.65 | +1.23% | 1.84 M |
| 7 oct 2026 | 1.69 | 1.69 | 1.61 | 1.63 | −4.12% | 2.02 M |
| 6 oct 2026 | 1.76 | 1.77 | 1.70 | 1.70 | −2.30% | 1.42 M |
| 5 oct 2026 | 1.79 | 1.84 | 1.71 | 1.74 | −2.79% | 1.7 M |
| 2 oct 2026 | 1.83 | 1.84 | 1.76 | 1.79 | −0.56% | 1.12 M |
| 1 oct 2026 | 1.80 | 1.83 | 1.74 | 1.80 | +0.56% | 1.21 M |
| 30 sep 2026 | 1.85 | 1.88 | 1.78 | 1.79 | −1.10% | 1.11 M |
| 29 sep 2026 | 1.85 | 1.86 | 1.77 | 1.81 | −1.09% | 1.5 M |
| 28 sep 2026 | 1.87 | 1.90 | 1.82 | 1.83 | −3.68% | 1.18 M |
| 25 sep 2026 | 1.89 | 1.95 | 1.85 | 1.90 | +1.06% | 1.39 M |
| 24 sep 2026 | 1.87 | 1.89 | 1.81 | 1.88 | −0.27% | 1.78 M |
| 23 sep 2026 | 2.00 | 2.00 | 1.88 | 1.89 | −7.14% | 1.7 M |
| 22 sep 2026 | 1.98 | 2.03 | 1.96 | 2.03 | +2.78% | 1.61 M |
| 21 sep 2026 | 2.06 | 2.07 | 1.97 | 1.98 | −0.25% | 2.19 M |
| 18 sep 2026 | 2.01 | 2.03 | 1.96 | 1.98 | −1.00% | 2.55 M |
| 17 sep 2026 | 2.02 | 2.03 | 1.97 | 2.00 | +2.56% | 1.27 M |
| 16 sep 2026 | 2.06 | 2.07 | 1.94 | 1.95 | −5.34% | 1.65 M |
| 15 sep 2026 | 2.04 | 2.08 | 1.98 | 2.06 | +0.98% | 1.69 M |
| 14 sep 2026 | 2.11 | 2.11 | 2.03 | 2.04 | −4.67% | 1.43 M |
| 11 sep 2026 | 2.20 | 2.23 | 2.12 | 2.14 | −2.28% | 1.31 M |
| 10 sep 2026 | 2.29 | 2.30 | 2.18 | 2.19 | −5.19% | 1.19 M |
| 9 sep 2026 | 2.39 | 2.47 | 2.31 | 2.31 | −5.71% | 1.38 M |
| 8 sep 2026 | 2.41 | 2.51 | 2.39 | 2.45 | +0.82% | 1.71 M |
| 4 sep 2026 | 2.40 | 2.57 | 2.40 | 2.43 | −0.41% | 2 M |
| 3 sep 2026 | 2.46 | 2.50 | 2.40 | 2.44 | 0.00% | 1.33 M |
| 2 sep 2026 | 2.35 | 2.50 | 2.35 | 2.44 | +5.63% | 2.21 M |
| 1 sep 2026 | 2.33 | 2.34 | 2.27 | 2.31 | −2.12% | 987,228.97 |
| 31 ago 2026 | 2.45 | 2.45 | 2.36 | 2.36 | −1.67% | 1.23 M |
| 28 ago 2026 | 2.53 | 2.54 | 2.40 | 2.40 | −5.51% | 1.57 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.