Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

American Resour (AREC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.46 1.48 1.345 1.35 159,636
17th Jul 2025 (Thu) 1.345 1.465 1.33 1.47 192,499
16th Jul 2025 (Wed) 1.465 1.465 1.26 1.32 342,724
15th Jul 2025 (Tue) 1.20 1.44 1.17 1.40 466,139
14th Jul 2025 (Mon) 1.11 1.18 1.09 1.13 99,424
11th Jul 2025 (Fri) 1.115 1.29 1.11 1.17 271,953
10th Jul 2025 (Thu) 0.9714 1.14 0.9154 1.11 452,303
9th Jul 2025 (Wed) 0.884 0.8998 0.8479 0.8662 20,523
8th Jul 2025 (Tue) 0.852 0.8896 0.8334 0.8591 47,631
7th Jul 2025 (Mon) 0.869 0.869 0.8267 0.833 11,710
4th Jul 2025 (Fri) 0.8502 0.88 0.85 0.8708 20,291
3rd Jul 2025 (Thu) 0.8502 0.88 0.85 0.8708 20,291
2nd Jul 2025 (Wed) 0.8053 0.845 0.8053 0.8342 26,224
1st Jul 2025 (Tue) 0.8001 0.8111 0.7804 0.7806 23,813
30th Jun 2025 (Mon) 0.81 0.8327 0.7758 0.8284 45,867
27th Jun 2025 (Fri) 0.86 0.86 0.7955 0.81 71,342
26th Jun 2025 (Thu) 0.863 0.9085 0.8401 0.8891 37,275
25th Jun 2025 (Wed) 0.88 0.90 0.84 0.8881 45,188
24th Jun 2025 (Tue) 0.8894 0.8897 0.818 0.8501 76,035
23rd Jun 2025 (Mon) 0.93 0.93 0.85 0.899 85,402
20th Jun 2025 (Fri) 1.03 1.03 0.89 0.9201 128,979
19th Jun 2025 (Thu) 0.95 1.08 0.92 0.9991 249,965
18th Jun 2025 (Wed) 0.95 1.08 0.92 0.9991 249,965
17th Jun 2025 (Tue) 0.947 1.04 0.9307 0.9443 141,714
16th Jun 2025 (Mon) 0.91 1.05 0.91 0.9501 161,561
13th Jun 2025 (Fri) 0.749 0.91 0.749 0.8715 224,357
12th Jun 2025 (Thu) 0.6901 0.80 0.6901 0.781 136,422
11th Jun 2025 (Wed) 0.7726 0.7726 0.63 0.714 191,883
10th Jun 2025 (Tue) 0.80 0.86 0.75 0.8011 143,409
9th Jun 2025 (Mon) 0.7075 0.88 0.69 0.819 520,982
6th Jun 2025 (Fri) 0.676 0.70 0.651 0.655 87,882
5th Jun 2025 (Thu) 0.7337 0.7349 0.6601 0.6724 90,430
4th Jun 2025 (Wed) 0.73 0.765 0.6831 0.69 103,360
3rd Jun 2025 (Tue) 0.72 0.7891 0.68 0.745 115,166
2nd Jun 2025 (Mon) 0.72 0.88 0.71 0.7379 632,358
30th May 2025 (Fri) 0.68 0.697 0.6408 0.6383 93,669
29th May 2025 (Thu) 0.67 0.6711 0.6183 0.6699 107,744
28th May 2025 (Wed) 0.7141 0.7141 0.6712 0.6809 45,806
27th May 2025 (Tue) 0.684 0.7235 0.6817 0.7002 38,065
26th May 2025 (Mon) 0.663 0.663 0.663 0.663 0
24th May 2025 (Sat) 0.74 0.74 0.6481 0.663 110,777
23rd May 2025 (Fri) 0.74 0.74 0.6481 0.6892 110,777
22nd May 2025 (Thu) 0.7558 0.7814 0.6805 0.6895 151,698
21st May 2025 (Wed) 0.85 0.85 0.80 0.80 82,180
FTSE 100 Latest
Value8,989.21
Change-2.91