American Resources

AREC
🏛️ usa →
3.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.23 1.33 1.21 1.32 0.4M
2022-12-29 1.16 1.26 1.15 1.22 0.3M
2022-12-28 1.18 1.25 1.15 1.16 0.4M
2022-12-27 1.28 1.32 1.20 1.20 0.2M
2022-12-23 1.21 1.30 1.21 1.29 0.2M
2022-12-22 1.29 1.29 1.18 1.21 0.2M
2022-12-21 1.27 1.32 1.22 1.29 0.3M
2022-12-20 1.18 1.25 1.16 1.21 0.2M
2022-12-19 1.22 1.26 1.17 1.18 0.3M
2022-12-16 1.21 1.26 1.16 1.22 0.6M
2022-12-15 1.32 1.34 1.22 1.23 0.4M
2022-12-14 1.46 1.49 1.35 1.35 0.4M
2022-12-13 1.47 1.50 1.41 1.47 0.3M
2022-12-12 1.26 1.45 1.25 1.41 0.5M
2022-12-09 1.25 1.30 1.22 1.28 0.4M
2022-12-08 1.32 1.35 1.23 1.25 0.5M
2022-12-07 1.34 1.40 1.32 1.32 0.5M
2022-12-06 1.36 1.40 1.33 1.36 0.5M
2022-12-05 1.45 1.49 1.32 1.34 0.9M
2022-12-02 1.45 1.49 1.37 1.44 0.4M
2022-12-01 1.52 1.56 1.43 1.44 0.4M
2022-11-30 1.68 1.68 1.34 1.51 2.2M
2022-11-29 1.64 1.69 1.64 1.64 0.3M
2022-11-28 1.71 1.73 1.63 1.64 0.3M
2022-11-25 1.72 1.77 1.70 1.76 0.2M
2022-11-23 1.70 1.72 1.66 1.72 0.3M
2022-11-22 1.60 1.76 1.60 1.71 1.0M
2022-11-21 1.68 1.69 1.55 1.60 1.5M
2022-11-18 1.63 1.66 1.59 1.63 0.3M
2022-11-17 1.63 1.65 1.58 1.64 0.5M
2022-11-16 1.80 1.81 1.64 1.67 0.7M
2022-11-15 1.70 1.83 1.66 1.79 1.0M
2022-11-14 1.70 1.88 1.70 1.73 0.7M
2022-11-11 1.72 1.81 1.67 1.73 0.5M
2022-11-10 1.61 1.71 1.59 1.69 0.6M
2022-11-09 1.68 1.68 1.51 1.52 0.6M
2022-11-08 1.69 1.70 1.62 1.68 0.8M
2022-11-07 1.69 1.72 1.62 1.65 0.6M
2022-11-04 1.74 1.77 1.68 1.72 0.8M
2022-11-03 1.56 1.69 1.53 1.66 1.2M
2022-11-02 1.73 1.75 1.60 1.60 1.2M
2022-11-01 2.04 2.05 1.72 1.73 1.8M
2022-10-31 2.22 2.24 1.98 1.99 1.3M
2022-10-28 2.25 2.32 2.14 2.24 0.5M
2022-10-27 2.36 2.41 2.17 2.26 0.8M
2022-10-26 2.26 2.42 2.25 2.36 0.3M
2022-10-25 2.40 2.48 2.28 2.30 1.4M
2022-10-24 2.44 2.44 2.33 2.40 0.4M
2022-10-21 2.38 2.47 2.28 2.43 0.6M
2022-10-20 2.50 2.58 2.37 2.39 0.5M
2022-10-19 2.49 2.63 2.47 2.50 0.6M
2022-10-18 2.50 2.59 2.49 2.52 0.4M
2022-10-17 2.29 2.46 2.28 2.44 0.5M
2022-10-14 2.46 2.49 2.23 2.23 0.9M
2022-10-13 2.50 2.55 2.39 2.46 0.9M
2022-10-12 2.75 2.75 2.53 2.55 0.4M
2022-10-11 2.68 2.81 2.66 2.77 0.6M
2022-10-10 2.85 2.97 2.69 2.73 0.4M
2022-10-07 2.95 2.96 2.83 2.85 0.5M
2022-10-06 2.84 3.00 2.84 2.97 0.4M
2022-10-05 2.88 2.90 2.80 2.86 0.3M
2022-10-04 2.87 2.99 2.81 2.92 0.8M
2022-10-03 2.65 2.85 2.65 2.83 0.5M
2022-09-30 2.61 2.74 2.60 2.67 0.2M
2022-09-29 2.86 2.86 2.64 2.66 0.5M
2022-09-28 2.66 2.91 2.65 2.88 0.6M
2022-09-27 2.50 2.67 2.49 2.64 0.5M
2022-09-26 2.44 2.65 2.44 2.46 0.5M
2022-09-23 2.70 2.72 2.48 2.49 0.7M
2022-09-22 2.84 2.88 2.77 2.79 0.4M
2022-09-21 2.99 3.00 2.84 2.85 0.3M
2022-09-20 2.83 2.99 2.77 2.97 0.4M
2022-09-19 2.78 2.89 2.76 2.87 0.4M
2022-09-16 2.85 2.87 2.71 2.85 0.8M
2022-09-15 3.09 3.15 2.88 2.91 0.8M
2022-09-14 3.07 3.23 3.07 3.12 0.5M
2022-09-13 3.11 3.28 3.10 3.12 0.6M
2022-09-12 3.36 3.38 3.16 3.20 0.7M
2022-09-09 3.17 3.38 3.16 3.33 0.9M
2022-09-08 3.10 3.16 3.04 3.13 0.9M
2022-09-07 3.21 3.30 3.09 3.10 0.8M
2022-09-06 3.33 3.56 3.26 3.26 1.6M
2022-09-02 3.19 3.41 3.10 3.38 1.3M
2022-09-01 3.21 3.22 3.07 3.12 0.8M
2022-08-31 3.10 3.33 3.06 3.32 1.0M
2022-08-30 3.25 3.26 3.15 3.20 1.3M
2022-08-29 2.93 3.45 2.93 3.26 4.5M
2022-08-26 2.93 3.00 2.84 2.96 1.2M
2022-08-25 2.82 2.97 2.68 2.91 1.8M
2022-08-24 2.56 2.86 2.56 2.82 1.2M
2022-08-23 2.45 2.65 2.44 2.60 0.8M
2022-08-22 2.38 2.48 2.32 2.45 1.4M
2022-08-19 2.50 2.51 2.36 2.39 0.4M
2022-08-18 2.30 2.58 2.28 2.57 0.7M
2022-08-17 2.56 2.56 2.36 2.37 0.8M
2022-08-16 2.31 2.60 2.30 2.58 1.1M
2022-08-15 2.44 2.48 2.30 2.30 0.8M
2022-08-12 2.55 2.58 2.48 2.52 0.3M
2022-08-11 2.62 2.62 2.50 2.56 0.5M
2022-08-10 2.52 2.60 2.44 2.60 0.5M
2022-08-09 2.49 2.52 2.41 2.49 0.6M
2022-08-08 2.45 2.55 2.39 2.52 1.2M
2022-08-05 2.30 2.42 2.28 2.37 0.6M
2022-08-04 2.31 2.39 2.21 2.33 0.6M
2022-08-03 2.32 2.38 2.25 2.31 0.5M
2022-08-02 2.27 2.38 2.26 2.29 0.4M
2022-08-01 2.25 2.40 2.23 2.31 1.0M
2022-07-29 2.01 2.29 1.98 2.22 1.3M
2022-07-28 1.94 2.03 1.87 2.01 0.3M
2022-07-27 2.00 2.03 1.88 1.94 0.3M
2022-07-26 2.04 2.05 1.93 1.99 0.4M
2022-07-25 1.84 2.08 1.79 2.03 0.6M
2022-07-22 1.98 1.98 1.79 1.83 0.6M
2022-07-21 1.98 2.00 1.88 1.98 0.5M
2022-07-20 1.85 2.01 1.81 2.01 0.7M
2022-07-19 1.72 1.86 1.70 1.85 1.8M
2022-07-18 1.58 1.64 1.55 1.63 0.4M
2022-07-15 1.47 1.55 1.44 1.55 0.2M
2022-07-14 1.42 1.47 1.40 1.47 0.2M
2022-07-13 1.46 1.54 1.45 1.48 0.2M
2022-07-12 1.56 1.57 1.48 1.50 0.2M
2022-07-11 1.58 1.59 1.53 1.55 0.1M
2022-07-08 1.57 1.59 1.52 1.59 0.2M
2022-07-07 1.50 1.60 1.50 1.56 0.4M
2022-07-06 1.48 1.55 1.42 1.50 0.2M
2022-07-05 1.50 1.53 1.46 1.48 0.3M
2022-07-01 1.42 1.52 1.42 1.51 0.6M
2022-06-30 1.38 1.45 1.37 1.45 0.3M
2022-06-29 1.52 1.54 1.36 1.40 0.7M
2022-06-28 1.62 1.64 1.50 1.52 0.4M
2022-06-27 1.54 1.61 1.53 1.58 0.4M
2022-06-24 1.49 1.62 1.49 1.55 0.8M
2022-06-23 1.54 1.60 1.48 1.50 0.4M
2022-06-22 1.63 1.64 1.56 1.56 0.4M
2022-06-21 1.60 1.68 1.57 1.62 0.3M
2022-06-17 1.53 1.64 1.50 1.55 0.5M
2022-06-16 1.47 1.52 1.42 1.47 0.3M
2022-06-15 1.45 1.53 1.42 1.48 0.4M
2022-06-14 1.53 1.55 1.44 1.45 0.6M
2022-06-13 1.61 1.64 1.51 1.54 0.8M
2022-06-10 1.75 1.81 1.72 1.75 0.7M
2022-06-09 1.91 1.92 1.79 1.83 0.3M
2022-06-08 2.02 2.07 1.89 1.91 0.5M
2022-06-07 1.92 2.01 1.84 1.96 0.7M
2022-06-06 1.75 1.97 1.68 1.92 1.3M
2022-06-03 1.74 1.77 1.70 1.76 0.3M
2022-06-02 1.66 1.75 1.66 1.73 0.3M
2022-06-01 1.64 1.71 1.61 1.68 0.3M
2022-05-31 1.68 1.73 1.62 1.66 0.4M
2022-05-27 1.67 1.72 1.67 1.71 0.3M
2022-05-26 1.65 1.72 1.62 1.67 0.4M
2022-05-25 1.55 1.66 1.52 1.66 0.5M
2022-05-24 1.61 1.62 1.52 1.54 0.7M
2022-05-23 1.57 1.68 1.55 1.62 0.9M
2022-05-20 1.58 1.60 1.47 1.52 0.4M
2022-05-19 1.50 1.58 1.47 1.53 0.6M
2022-05-18 1.53 1.58 1.49 1.51 0.3M
2022-05-17 1.49 1.58 1.40 1.57 0.6M
2022-05-16 1.45 1.50 1.37 1.38 0.9M
2022-05-13 1.29 1.42 1.29 1.40 0.7M
2022-05-12 1.26 1.32 1.20 1.23 0.8M
2022-05-11 1.35 1.44 1.28 1.29 0.7M
2022-05-10 1.40 1.43 1.33 1.35 1.0M
2022-05-09 1.53 1.53 1.36 1.38 1.0M
2022-05-06 1.68 1.68 1.56 1.60 0.8M
2022-05-05 1.77 1.79 1.63 1.69 1.0M
2022-05-04 1.83 1.83 1.70 1.78 0.9M
2022-05-03 1.81 1.90 1.78 1.81 0.8M
2022-05-02 1.75 1.81 1.74 1.80 0.6M
2022-04-29 1.85 1.88 1.77 1.81 0.7M
2022-04-28 1.80 1.90 1.69 1.85 1.8M
2022-04-27 1.75 1.88 1.75 1.82 0.9M
2022-04-26 1.92 1.92 1.77 1.78 0.7M
2022-04-25 1.86 1.91 1.78 1.88 1.1M
2022-04-22 2.10 2.16 1.89 1.90 1.1M
2022-04-21 2.31 2.37 2.05 2.11 2.2M
2022-04-20 2.30 2.39 2.24 2.33 1.1M
2022-04-19 2.22 2.30 2.17 2.27 0.6M
2022-04-18 2.35 2.36 2.21 2.24 0.7M
2022-04-14 2.30 2.35 2.19 2.33 1.1M
2022-04-13 2.13 2.31 2.12 2.29 1.0M
2022-04-12 2.08 2.21 2.07 2.13 0.8M
2022-04-11 2.17 2.22 2.07 2.09 0.9M
2022-04-08 2.38 2.38 2.16 2.17 1.5M
2022-04-07 2.35 2.45 2.25 2.39 1.1M
2022-04-06 2.56 2.56 2.35 2.38 1.1M
2022-04-05 2.61 2.74 2.54 2.57 1.4M
2022-04-04 2.65 2.72 2.57 2.59 1.2M
2022-04-01 2.58 2.70 2.51 2.62 1.7M
2022-03-31 2.34 2.64 2.32 2.57 3.2M
2022-03-30 2.30 2.43 2.11 2.30 2.0M
2022-03-29 2.33 2.36 2.15 2.20 0.9M
2022-03-28 2.32 2.36 2.28 2.34 0.7M
2022-03-25 2.27 2.34 2.24 2.33 0.5M
2022-03-24 2.32 2.34 2.23 2.31 0.6M
2022-03-23 2.22 2.32 2.18 2.25 0.8M
2022-03-22 2.20 2.24 2.08 2.21 1.1M
2022-03-21 2.23 2.33 2.14 2.19 1.2M
2022-03-18 2.08 2.25 2.08 2.21 0.9M
2022-03-17 2.00 2.17 1.97 2.11 1.0M
2022-03-16 2.01 2.04 1.94 1.98 0.8M
2022-03-15 2.00 2.05 1.92 1.99 0.9M
2022-03-14 2.34 2.34 1.98 2.01 1.4M
2022-03-11 2.56 2.56 2.28 2.29 0.9M
2022-03-10 2.20 2.50 2.17 2.47 1.5M
2022-03-09 2.33 2.33 2.18 2.24 1.6M
2022-03-08 2.45 2.72 2.26 2.33 3.9M
2022-03-07 2.35 2.60 2.29 2.34 2.3M
2022-03-04 2.28 2.36 2.19 2.33 0.8M
2022-03-03 2.26 2.33 2.13 2.31 1.3M
2022-03-02 1.92 2.28 1.90 2.25 1.8M
2022-03-01 1.91 1.94 1.85 1.91 0.6M
2022-02-28 1.91 1.97 1.88 1.91 1.1M
2022-02-25 2.01 2.01 1.86 1.91 1.0M
2022-02-24 1.75 1.93 1.72 1.91 1.0M
2022-02-23 2.01 2.01 1.90 1.93 0.8M
2022-02-22 1.91 2.10 1.91 1.97 1.1M
2022-02-18 1.98 2.07 1.92 1.96 0.4M
2022-02-17 2.05 2.07 1.93 2.00 0.7M
2022-02-16 1.90 2.17 1.90 2.10 1.3M
2022-02-15 1.84 1.99 1.80 1.92 0.9M
2022-02-14 1.83 1.86 1.79 1.81 0.7M
2022-02-11 1.86 1.92 1.77 1.83 0.5M
2022-02-10 1.84 1.95 1.81 1.83 0.9M
2022-02-09 1.86 1.92 1.85 1.91 0.8M
2022-02-08 1.80 1.89 1.78 1.87 0.5M
2022-02-07 1.78 1.84 1.77 1.79 0.4M
2022-02-04 1.79 1.84 1.74 1.77 0.7M
2022-02-03 1.74 1.83 1.73 1.80 0.5M
2022-02-02 1.90 1.90 1.78 1.81 0.6M
2022-02-01 1.88 1.92 1.79 1.91 0.8M
2022-01-31 1.72 1.85 1.71 1.85 1.0M
2022-01-28 1.72 1.72 1.60 1.71 0.8M
2022-01-27 1.74 1.80 1.67 1.70 0.6M
2022-01-26 1.89 1.89 1.69 1.69 0.7M
2022-01-25 1.71 1.88 1.66 1.83 0.6M
2022-01-24 1.70 1.77 1.59 1.74 1.3M
2022-01-21 1.82 1.87 1.75 1.79 0.9M
2022-01-20 1.99 2.05 1.87 1.88 0.7M
2022-01-19 2.10 2.11 1.96 1.97 0.7M
2022-01-18 2.22 2.25 2.03 2.07 1.4M
2022-01-14 2.15 2.22 2.11 2.19 0.8M
2022-01-13 2.27 2.27 2.14 2.17 1.1M
2022-01-12 2.00 2.38 1.99 2.25 4.4M
2022-01-11 1.88 2.04 1.85 1.99 1.1M
2022-01-10 1.90 1.91 1.82 1.85 0.7M
2022-01-07 1.94 1.97 1.83 1.95 0.7M
2022-01-06 1.97 1.97 1.84 1.88 0.8M
2022-01-05 1.97 2.04 1.92 1.94 0.8M
2022-01-04 2.00 2.02 1.92 1.94 0.6M
2022-01-03 1.83 2.01 1.80 2.01 0.9M