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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.6233 | -0.0087 | -1.38% | 0.633 | 0.6646 | 0.6217 | 184,432 |
| Jul 25 2024 | 0.632 | -0.036 | -5.39% | 0.6655 | 0.67 | 0.624 | 226,906 |
| Jul 24 2024 | 0.668 | 0.0456 | 7.33% | 0.63 | 0.6894 | 0.602 | 782,675 |
| Jul 23 2024 | 0.6224 | -0.0246 | -3.80% | 0.647 | 0.6559 | 0.62 | 178,089 |
| Jul 22 2024 | 0.647 | 0.0244 | 3.92% | 0.6659 | 0.6689 | 0.612 | 193,453 |
| Jul 19 2024 | 0.6226 | -0.0313 | -4.79% | 0.69 | 0.69 | 0.612 | 159,418 |
| Jul 18 2024 | 0.6539 | -0.0161 | -2.40% | 0.675 | 0.6999 | 0.6539 | 105,879 |
| Jul 17 2024 | 0.67 | -0.0047 | -0.70% | 0.675 | 0.73 | 0.64 | 732,209 |
| Jul 16 2024 | 0.6747 | -0.0121 | -1.76% | 0.73 | 0.75 | 0.66975 | 703,739 |
| Jul 15 2024 | 0.6868 | -0.0897 | -11.55% | 0.7893 | 0.8167 | 0.662 | 999,628 |
| Jul 12 2024 | 0.7765 | 0.085 | 12.29% | 0.7341 | 0.8101 | 0.69605 | 684,868 |
| Jul 11 2024 | 0.6915 | -0.0685 | -9.01% | 0.78 | 0.80 | 0.68 | 580,344 |
| Jul 10 2024 | 0.76 | -0.07 | -8.43% | 0.82 | 0.84 | 0.72 | 360,613 |
| Jul 09 2024 | 0.83 | 0.20 | 31.75% | 0.64 | 0.83 | 0.6271 | 852,118 |
| Jul 08 2024 | 0.63 | -0.0087 | -1.36% | 0.6352 | 0.65 | 0.6023 | 149,439 |
| Jul 05 2024 | 0.6387 | -0.0164 | -2.50% | 0.66 | 0.66 | 0.6146 | 317,421 |
| Jul 03 2024 | 0.6551 | -0.0579 | -8.12% | 0.71 | 0.713 | 0.6201 | 293,867 |
| Jul 02 2024 | 0.713 | -0.0315 | -4.23% | 0.6906 | 0.76 | 0.68 | 200,075 |
| Jul 01 2024 | 0.7445 | 0.0555 | 8.06% | 0.785 | 0.8498 | 0.7011 | 2,142,209 |
| Jun 28 2024 | 0.689 | 0.00 | 0.00% | 0.689 | 0.689 | 0.689 | 0 |
| Jun 27 2024 | 0.689 | -0.017 | -2.41% | 0.71 | 0.7379 | 0.67 | 438,449 |
| Jun 26 2024 | 0.706 | -0.0441 | -5.88% | 0.7495 | 0.7499 | 0.702 | 106,362 |
| Jun 25 2024 | 0.7501 | -0.041 | -5.18% | 0.80 | 0.8122 | 0.720001 | 255,248 |
| Jun 24 2024 | 0.7911 | 0.0618 | 8.47% | 0.74 | 0.80 | 0.6514 | 642,274 |
| Jun 21 2024 | 0.7293 | -0.0987 | -11.92% | 0.84 | 0.84 | 0.70 | 552,401 |
| Jun 20 2024 | 0.828 | -0.015 | -1.78% | 0.84 | 0.84 | 0.80 | 308,430 |
| Jun 18 2024 | 0.843 | -0.0034 | -0.40% | 0.84 | 0.857 | 0.8201 | 298,946 |
| Jun 17 2024 | 0.8464 | -0.0442 | -4.96% | 0.90 | 0.9399 | 0.83 | 480,778 |
| Jun 14 2024 | 0.8906 | 0.1506 | 20.35% | 0.846 | 1.15 | 0.8014 | 6,170,148 |
| Jun 13 2024 | 0.74 | -0.26 | -26.00% | 1.00 | 1.0069 | 0.5914 | 1,892,030 |
| Jun 12 2024 | 1.00 | -0.11 | -9.91% | 1.11 | 1.12 | 1.00 | 468,622 |
| Jun 11 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.13 | 1.10 | 163,933 |
| Jun 10 2024 | 1.10 | -0.05 | -4.35% | 1.14 | 1.1597 | 1.10 | 297,643 |
| Jun 07 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.17 | 1.14 | 141,433 |
| Jun 06 2024 | 1.15 | -0.02 | -1.71% | 1.18 | 1.18 | 1.14 | 115,403 |
| Jun 05 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.19 | 1.16 | 78,720 |
| Jun 04 2024 | 1.17 | -0.01 | -0.85% | 1.17 | 1.18 | 1.16 | 133,489 |
| Jun 03 2024 | 1.18 | 0.03 | 2.61% | 1.19 | 1.23 | 1.15 | 211,584 |
| May 31 2024 | 1.15 | -0.01 | -0.86% | 1.20 | 1.21 | 1.15 | 229,436 |
| May 30 2024 | 1.16 | -0.09 | -7.20% | 1.27 | 1.27 | 1.1101 | 589,400 |
| May 29 2024 | 1.25 | -0.01 | -0.79% | 1.24 | 1.26 | 1.24 | 85,476 |
| May 28 2024 | 1.26 | 0.01 | 0.40% | 1.26 | 1.28 | 1.23 | 129,787 |
| May 24 2024 | 1.255 | -0.01 | -0.40% | 1.25 | 1.2682 | 1.24 | 190,257 |
| May 23 2024 | 1.26 | -0.03 | -1.95% | 1.29 | 1.30 | 1.24 | 218,304 |
| May 22 2024 | 1.285 | 0.00 | 0.39% | 1.28 | 1.30 | 1.26 | 134,505 |
| May 21 2024 | 1.28 | 0.02 | 1.19% | 1.30 | 1.30 | 1.25 | 204,024 |
| May 20 2024 | 1.265 | -0.04 | -2.69% | 1.26 | 1.31 | 1.26 | 217,184 |
| May 17 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.34 | 1.27 | 211,223 |
| May 16 2024 | 1.31 | -0.02 | -1.50% | 1.34 | 1.36 | 1.30 | 193,463 |
| May 15 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.34 | 1.32 | 160,586 |
| May 14 2024 | 1.33 | 0.01 | 0.76% | 1.33 | 1.35 | 1.32 | 203,940 |
| May 13 2024 | 1.32 | 0.03 | 2.33% | 1.30 | 1.34 | 1.29 | 284,951 |
| May 10 2024 | 1.29 | -0.03 | -1.90% | 1.33 | 1.40 | 1.26 | 273,834 |
| May 09 2024 | 1.315 | 0.04 | 3.54% | 1.31 | 1.33 | 1.27 | 207,610 |
| May 08 2024 | 1.27 | 0.03 | 2.42% | 1.25 | 1.32 | 1.24 | 216,107 |
| May 07 2024 | 1.24 | -0.06 | -4.62% | 1.33 | 1.36 | 1.23 | 738,314 |
| May 06 2024 | 1.30 | -0.10 | -7.14% | 1.42 | 1.44 | 1.30 | 487,658 |
| May 03 2024 | 1.40 | -0.12 | -7.89% | 1.53 | 1.5595 | 1.39 | 398,148 |
| May 02 2024 | 1.52 | 0.06 | 4.11% | 1.50 | 1.54 | 1.48 | 113,460 |
| May 01 2024 | 1.46 | 0.03 | 2.10% | 1.48 | 1.555 | 1.43 | 316,013 |
| 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 |
