Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	AREC	1.46	1.50	1.33	1.35	-0.12	1,679,634	2,769	1.32	1.39
2025-07-17	Q	AREC	1.35	1.47	1.33	1.47	0.15	2,452,982	4,228	1.29	1.49
2025-07-16	Q	AREC	1.47	1.48	1.26	1.32	-0.08	3,701,301	5,739	1.21	1.45
2025-07-15	Q	AREC	1.20	1.44	1.16	1.40	0.27	5,823,584	9,285	1.42	1.46
2025-07-14	Q	AREC	1.17	1.19	1.08	1.13	-0.04	1,246,427	2,059	0.88	1.21
2025-07-11	Q	AREC	1.12	1.2995	1.11	1.17	0.06	3,250,813	4,598	1.06	1.20
2025-07-10	Q	AREC	1.03	1.14	0.911	1.11	0.2438	5,212,919	4,938	1.08	1.15
2025-07-09	Q	AREC	0.86	0.8999	0.8444	0.8662	0.0071	510,725	860	0.4295	1.32
2025-07-08	Q	AREC	0.8475	0.8896	0.8333	0.8591	0.0261	679,626	985	0.86	0.9552
2025-07-07	Q	AREC	0.869	0.87	0.8265	0.833	-0.0378	348,302	699	0.8203	1.11
2025-07-04	Q	AREC	0.85	0.89	0.84	0.8708	0.0366	0	0	0.842	0.9452
2025-07-03	Q	AREC	0.85	0.89	0.84	0.8708	0.0366	309,374	715	0.842	0.9452
2025-07-02	Q	AREC	0.7938	0.8473	0.7901	0.8342	0.0536	400,071	828	0.7682	0.87
2025-07-01	Q	AREC	0.81	0.824	0.78	0.7806	-0.0478	585,768	807	0.78	0.897
2025-06-30	Q	AREC	0.81	0.84	0.7701	0.8284	0.0184	614,012	725	0.82	0.9102
2025-06-27	Q	AREC	0.85	0.86	0.795	0.81	-0.0791	1,102,258	1,206	0.7362	0.90
2025-06-26	Q	AREC	0.87	0.915	0.813	0.8891	0.001	591,662	955	0.8162	0.90
2025-06-25	Q	AREC	0.86	0.9082	0.8369	0.8881	0.038	751,053	1,169	0.8625	0.9423
2025-06-24	Q	AREC	0.8918	0.8999	0.8177	0.8501	-0.0489	823,344	1,169	0.8084	1.78
2025-06-23	Q	AREC	0.9475	0.9499	0.8432	0.899	-0.0211	1,065,344	1,562	0.88	1.10
2025-06-20	Q	AREC	1.03	1.03	0.89	0.9201	-0.079	1,231,916	2,146	0.8505	0.9588
2025-06-19	Q	AREC	0.97	1.08	0.9143	0.9991	0.0548	0	0	0.9328	1.08
2025-06-18	Q	AREC	0.97	1.08	0.9143	0.9991	0.0548	2,023,807	2,594	0.9328	1.08
2025-06-17	Q	AREC	0.947	1.05	0.93	0.9443	-0.0058	1,420,945	2,043	0.92	1.03
2025-06-16	Q	AREC	0.9099	1.05	0.9099	0.9501	0.0786	2,490,024	3,210	0.6355	0.98
2025-06-13	Q	AREC	0.77	0.91	0.7311	0.8715	0.0905	3,040,437	3,438	0.65	0.84
2025-06-12	Q	AREC	0.6914	0.8008	0.6901	0.781	0.067	2,498,303	2,682	0.7307	0.87
2025-06-11	Q	AREC	0.77	0.78	0.63	0.714	-0.0871	2,535,396	2,550	0.65	0.7215
2025-06-10	Q	AREC	0.8464	0.8629	0.75	0.8011	-0.0179	2,437,694	2,319	0.7518	0.81
2025-06-09	Q	AREC	0.70	0.8886	0.681	0.819	0.164	9,715,504	8,768	0.7296	0.835
2025-06-06	Q	AREC	0.675	0.70	0.65	0.655	-0.0174	1,123,583	1,920	0.651	0.67
2025-06-05	Q	AREC	0.72	0.7599	0.66	0.6724	-0.0176	1,660,625	1,708	0.60	0.7381
2025-06-04	Q	AREC	0.75	0.7689	0.6831	0.69	-0.055	1,734,058	1,919	0.6311	1.75
2025-06-03	Q	AREC	0.749	0.79	0.68	0.745	0.0071	1,700,639	2,325	0.7201	0.723
2025-06-02	Q	AREC	0.689	0.8835	0.689	0.7379	0.0996	7,020,281	7,154	0.70	0.8032
2025-05-30	Q	AREC	0.678	0.6978	0.6359	0.6383	-0.0316	1,340,832	1,602	0.638	0.707
2025-05-29	Q	AREC	0.65	0.6899	0.6136	0.6699	0.0199	1,057,050	1,580	0.625	0.7165
2025-05-28	Q	AREC	0.72	0.7499	0.65	0.65	-0.0534	799,734	781	0.33	0.7548
2025-05-27	Q	AREC	0.694	0.7239	0.6803	0.7034	0.0404	777,737	1,698	0.711	0.719
2025-05-26	Q	AREC	0.6999	0.7567	0.646	0.663	-0.0369	0	0	0.65	0.74
2025-05-23	Q	AREC	0.6999	0.7567	0.646	0.663	-0.0369	1,762,583	1,611	0.65	0.74
2025-05-22	Q	AREC	0.7871	0.80	0.68	0.6999	-0.1002	1,970,860	2,259	0.637	0.7125
2025-05-21	Q	AREC	0.851	0.889	0.7919	0.8001	-0.0881	893,029	1,228	0.79	0.98
2025-05-20	Q	AREC	0.86	0.92	0.8245	0.8882	-0.014	764,204	1,379	0.8048	0.9727
2025-05-19	Q	AREC	0.90	0.9668	0.875	0.9022	-0.0288	854,143	1,292	0.8469	0.9473
2025-05-16	Q	AREC	0.918	0.96	0.8875	0.931	0.0223	495,970	1,082	0.898	0.98
2025-05-15	Q	AREC	0.885	0.9395	0.885	0.9087	0.0087	311,399	753	0.8886	0.9625
2025-05-14	Q	AREC	0.91	0.95	0.8511	0.90	0.021	958,024	1,689	0.8705	1.11
2025-05-13	Q	AREC	0.80	0.92	0.79	0.879	0.0441	747,549	1,270	0.8141	1.03
2025-05-12	Q	AREC	0.7829	0.8798	0.78	0.8349	-0.0108	972,061	1,361	0.78	0.8559
2025-05-09	Q	AREC	0.84	0.90	0.8133	0.8457	0.0072	561,429	1,155	0.80	2.44
2025-05-08	Q	AREC	0.88	0.8891	0.8106	0.8385	-0.0175	950,088	1,226	0.75	1.88
2025-05-07	Q	AREC	0.75	0.87	0.73	0.856	0.1033	2,651,563	2,593	0.7554	0.88
2025-05-06	Q	AREC	0.76	0.77	0.72	0.7527	-0.0189	1,201,285	1,655	0.74	0.778
2025-05-05	Q	AREC	0.83	0.8349	0.7639	0.7716	-0.0587	1,362,221	2,499	0.7471	0.8753
2025-05-02	Q	AREC	0.91	0.915	0.8206	0.8303	-0.0797	1,338,152	1,779	0.82	0.9156
2025-05-01	Q	AREC	0.95	0.959	0.90	0.91	-0.0604	1,445,281	2,116	0.90	0.9985
2025-04-30	Q	AREC	0.98	1.01	0.931	0.9704	-0.0396	1,243,012	1,457	0.96	1.17
2025-04-29	Q	AREC	0.98	1.0799	0.8964	1.01	0.0196	2,663,616	2,883	0.685	1.08
2025-04-28	Q	AREC	1.03	1.0691	0.9702	0.9904	-0.0496	1,332,618	1,845	0.95	1.00
2025-04-25	Q	AREC	1.16	1.1767	1.02	1.04	-0.16	3,057,316	3,290	1.03	1.13
2025-04-24	Q	AREC	1.17	1.30	1.12	1.20	0.10	5,814,831	6,225	1.14	1.21
2025-04-23	Q	AREC	0.9902	1.13	0.9368	1.10	-0.04	5,599,919	4,870	1.00	1.16
2025-04-22	Q	AREC	1.23	1.25	0.9911	1.14	-0.09	6,361,203	7,452	1.00	1.21
2025-04-21	Q	AREC	1.38	1.42	1.08	1.23	-0.06	15,444,190	20,014	1.15	1.80