Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AREC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 1.43 | -0.04 | -2.72% | 1.47 | 1.47 | 1.38 | 253,295 |
| Apr 29 2024 | 1.47 | -0.08 | -5.16% | 1.54 | 1.55 | 1.4157 | 212,881 |
| Apr 26 2024 | 1.55 | 0.11 | 7.64% | 1.45 | 1.585 | 1.445 | 577,836 |
| Apr 25 2024 | 1.44 | 0.02 | 1.41% | 1.4388 | 1.44 | 1.40 | 162,880 |
| Apr 24 2024 | 1.42 | 0.06 | 4.41% | 1.39 | 1.44 | 1.35 | 299,336 |
| Apr 23 2024 | 1.36 | 0.08 | 6.25% | 1.29 | 1.39 | 1.28 | 325,925 |
| Apr 22 2024 | 1.28 | -0.07 | -5.19% | 1.348 | 1.39 | 1.24 | 445,399 |
| Apr 19 2024 | 1.35 | -0.04 | -2.88% | 1.36 | 1.41 | 1.345 | 243,127 |
| Apr 18 2024 | 1.39 | 0.03 | 2.21% | 1.36 | 1.41 | 1.34 | 115,125 |
| Apr 17 2024 | 1.36 | 0.00 | 0.00% | 1.40 | 1.40 | 1.36 | 35,433 |
| Apr 16 2024 | 1.36 | -0.02 | -1.45% | 1.375 | 1.41 | 1.36 | 96,724 |
| Apr 15 2024 | 1.38 | -0.01 | -0.72% | 1.41 | 1.42 | 1.37 | 169,926 |
| Apr 12 2024 | 1.39 | 0.00 | 0.00% | 1.40 | 1.41 | 1.37 | 88,524 |
| Apr 11 2024 | 1.39 | 0.04 | 2.96% | 1.35 | 1.42 | 1.35 | 124,318 |
| Apr 10 2024 | 1.35 | -0.06 | -4.26% | 1.405 | 1.405 | 1.34 | 124,915 |
| Apr 09 2024 | 1.41 | 0.04 | 2.92% | 1.36 | 1.42 | 1.34 | 256,487 |
| Apr 08 2024 | 1.37 | -0.03 | -2.14% | 1.41 | 1.4399 | 1.33 | 159,679 |
| Apr 05 2024 | 1.40 | 0.03 | 2.19% | 1.39 | 1.42 | 1.37 | 141,083 |
| Apr 04 2024 | 1.37 | 0.04 | 2.62% | 1.40 | 1.45 | 1.36 | 269,024 |
| Apr 03 2024 | 1.335 | 0.00 | 0.38% | 1.35 | 1.39 | 1.33 | 110,668 |
| Apr 02 2024 | 1.33 | -0.01 | -0.75% | 1.37 | 1.37 | 1.31 | 163,095 |
| Apr 01 2024 | 1.34 | -0.07 | -4.96% | 1.42 | 1.42 | 1.33 | 627,743 |
| Mar 28 2024 | 1.41 | -0.04 | -2.76% | 1.49 | 1.63 | 1.39 | 497,925 |
| Mar 27 2024 | 1.45 | 0.10 | 7.41% | 1.36 | 1.47 | 1.36 | 153,054 |
| Mar 26 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.4499 | 1.35 | 210,439 |
| Mar 25 2024 | 1.40 | -0.08 | -5.41% | 1.48 | 1.50 | 1.39 | 211,958 |
| Mar 22 2024 | 1.48 | -0.05 | -3.27% | 1.51 | 1.52 | 1.45 | 231,285 |
| Mar 21 2024 | 1.53 | -0.04 | -2.55% | 1.58 | 1.60 | 1.48 | 263,068 |
| Mar 20 2024 | 1.57 | -0.12 | -7.10% | 1.67 | 1.67 | 1.48 | 194,514 |
| Mar 19 2024 | 1.69 | -0.09 | -5.06% | 1.78 | 1.78 | 1.68 | 406,393 |
| Mar 18 2024 | 1.78 | 0.14 | 8.54% | 1.69 | 1.78 | 1.64 | 452,765 |
| Mar 15 2024 | 1.64 | 0.00 | 0.00% | 1.65 | 1.65 | 1.60 | 192,664 |
| Mar 14 2024 | 1.64 | 0.04 | 2.50% | 1.59 | 1.70 | 1.57 | 126,536 |
| Mar 13 2024 | 1.60 | 0.02 | 1.27% | 1.58 | 1.65 | 1.58 | 123,795 |
| Mar 12 2024 | 1.58 | -0.07 | -4.24% | 1.63 | 1.63 | 1.57 | 117,281 |
| Mar 11 2024 | 1.65 | 0.00 | 0.00% | 1.67 | 1.71 | 1.60 | 102,289 |
| Mar 08 2024 | 1.65 | -0.01 | -0.60% | 1.70 | 1.72 | 1.64 | 144,832 |
| Mar 07 2024 | 1.66 | 0.04 | 2.47% | 1.64 | 1.75 | 1.57 | 328,284 |
| Mar 06 2024 | 1.62 | 0.02 | 1.25% | 1.60 | 1.63 | 1.54 | 111,770 |
| Mar 05 2024 | 1.60 | 0.05 | 3.23% | 1.54 | 1.69 | 1.54 | 390,810 |
| Mar 04 2024 | 1.55 | -0.04 | -2.52% | 1.62 | 1.65 | 1.50 | 306,956 |
| Mar 01 2024 | 1.59 | 0.19 | 13.57% | 1.44 | 1.59 | 1.44 | 347,009 |
| Feb 29 2024 | 1.40 | -0.04 | -2.78% | 1.42 | 1.44 | 1.39 | 61,782 |
| Feb 28 2024 | 1.44 | 0.04 | 2.86% | 1.41 | 1.46 | 1.40 | 212,884 |
| Feb 27 2024 | 1.40 | 0.04 | 2.94% | 1.37 | 1.41 | 1.3642 | 90,508 |
| Feb 26 2024 | 1.36 | 0.04 | 3.03% | 1.32 | 1.36 | 1.3151 | 59,388 |
| Feb 23 2024 | 1.32 | 0.02 | 1.54% | 1.31 | 1.33 | 1.29 | 92,492 |
| Feb 22 2024 | 1.30 | -0.01 | -0.76% | 1.35 | 1.3641 | 1.29 | 155,962 |
| Feb 21 2024 | 1.31 | -0.10 | -7.09% | 1.38 | 1.3952 | 1.31 | 187,106 |
| Feb 20 2024 | 1.41 | -0.03 | -2.08% | 1.45 | 1.45 | 1.37 | 104,560 |
| Feb 16 2024 | 1.44 | 0.03 | 2.13% | 1.42 | 1.44 | 1.39 | 65,366 |
| Feb 15 2024 | 1.41 | 0.00 | 0.00% | 1.42 | 1.4534 | 1.39 | 151,620 |
| Feb 14 2024 | 1.41 | 0.07 | 5.22% | 1.35 | 1.47 | 1.32 | 398,030 |
| Feb 13 2024 | 1.34 | -0.01 | -0.74% | 1.38 | 1.38 | 1.30 | 238,846 |
| Feb 12 2024 | 1.35 | 0.04 | 3.05% | 1.30 | 1.38 | 1.29 | 229,907 |
| Feb 09 2024 | 1.31 | 0.02 | 1.55% | 1.29 | 1.33 | 1.29 | 111,616 |
| Feb 08 2024 | 1.29 | -0.02 | -1.53% | 1.34 | 1.35 | 1.27 | 86,870 |
| Feb 07 2024 | 1.31 | -0.03 | -2.24% | 1.33 | 1.35 | 1.29 | 118,161 |
| Feb 06 2024 | 1.34 | 0.06 | 4.69% | 1.30 | 1.35 | 1.30 | 133,060 |
| Feb 05 2024 | 1.28 | -0.07 | -5.19% | 1.34 | 1.35 | 1.26 | 337,997 |
| Feb 02 2024 | 1.35 | -0.02 | -1.10% | 1.35 | 1.37 | 1.27 | 269,650 |
| Feb 01 2024 | 1.365 | 0.01 | 1.11% | 1.40 | 1.42 | 1.36 | 131,978 |
