AREC: American Resources Corporation

As of Friday, June 21st, 2024

$ 0.73

-0.10 -11.92%

Open: 0.84
High: 0.84
Low: 0.70
Volume: 551,273
Previous Close on Thursday, June 20th, 2024

$ 0.83

-0.02 -1.78%

Open: 0.84
High: 0.84
Low: 0.80
Volume: 308,114
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 0.84 0.84 0.70 0.73 551,273 -0.10 -11.92
2024-06-20 0.84 0.84 0.80 0.83 308,114 -0.02 -1.78
2024-06-18 0.84 0.86 0.82 0.84 298,946 0.00 -0.40
2024-06-17 0.90 0.94 0.83 0.85 477,963 -0.04 -4.96
2024-06-14 0.85 1.15 0.80 0.89 6,146,585 +0.15 +20.35
2024-06-13 1.00 1.01 0.59 0.74 1,887,619 -0.26 -26.00
2024-06-12 1.11 1.12 1.00 1.00 465,416 -0.11 -9.91
2024-06-11 1.10 1.13 1.10 1.11 163,873 +0.01 +0.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.15
On 2024-06-14
0.70
On 2024-06-21
-0.01 -1.45 1.15
On 2024-06-14
0.70
On 2024-06-21
-39.13 0.83
10D 1.17
On 2024-06-07
0.59
On 2024-06-13
-0.42 -36.58 1.17
On 2024-06-07
0.59
On 2024-06-13
-49.45 0.92
20D 1.30
On 2024-05-23
0.59
On 2024-06-13
-0.55 -43.02 1.30
On 2024-05-23
0.59
On 2024-06-13
-54.51 1.06
WTD 0.94
On 2024-06-17
0.70
On 2024-06-21
-0.16 -18.11 0.94
On 2024-06-17
0.70
On 2024-06-21
-25.52 0.81
MTD 1.23
On 2024-06-03
0.59
On 2024-06-13
-0.42 -36.58 1.23
On 2024-06-03
0.59
On 2024-06-13
-51.92 0.99
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
AREC

American Resources Corporation

0.73 -0.10 -11.92 551,273