Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-16	Q	AREC	3.56	3.67	3.405	3.57	0.01	3,405,344	9,207	3.55	3.80
2026-01-15	Q	AREC	3.70	3.7159	3.50	3.56	-0.12	4,049,842	11,333	3.30	3.63
2026-01-14	Q	AREC	3.39	3.76	3.245	3.68	0.36	5,507,751	11,485	3.70	3.75
2026-01-13	Q	AREC	3.595	3.70	3.305	3.32	-0.18	4,166,995	7,576	3.35	3.37
2026-01-12	Q	AREC	3.41	3.53	3.23	3.50	0.13	4,514,241	9,687	3.57	3.62
2026-01-09	Q	AREC	3.44	3.56	3.274	3.37	-0.07	3,513,124	9,746	3.34	3.60
2026-01-08	Q	AREC	3.47	3.52	3.32	3.44	-0.02	3,478,772	9,913	3.35	3.45
2026-01-07	Q	AREC	3.23	3.46	3.16	3.46	0.23	4,499,749	13,401	3.42	3.48
2026-01-06	Q	AREC	3.31	3.47	3.14	3.23	-0.02	8,055,731	15,541	3.33	3.35
2026-01-05	Q	AREC	2.86	3.40	2.86	3.25	0.53	8,675,577	17,627	3.25	3.33
2026-01-02	Q	AREC	2.54	2.735	2.4141	2.72	0.24	2,943,337	7,106	2.68	2.71
2026-01-01	Q	AREC	2.67	2.68	2.47	2.48	-0.19	0	0	2.40	2.43
2025-12-31	Q	AREC	2.67	2.68	2.47	2.48	-0.19	3,246,240	6,749	2.40	2.43
2025-12-30	Q	AREC	2.71	2.78	2.62	2.67	-0.04	2,387,131	6,237	2.65	2.69
2025-12-29	Q	AREC	2.60	2.77	2.49	2.71	0.03	2,916,450	7,089	2.71	2.72
2025-12-26	Q	AREC	2.73	2.76	2.60	2.68	-0.04	3,012,375	6,410	2.65	2.77
2025-12-25	Q	AREC	2.63	2.76	2.57	2.72	0.09	0	0	2.70	2.75
2025-12-24	Q	AREC	2.63	2.76	2.57	2.72	0.09	2,165,667	5,637	2.70	2.75
2025-12-23	Q	AREC	2.47	2.67	2.429	2.63	0.20	4,329,132	10,162	2.50	2.65
2025-12-22	Q	AREC	2.29	2.5299	2.27	2.43	0.15	2,740,877	6,385	2.40	2.47
2025-12-19	Q	AREC	2.12	2.32	2.08	2.28	0.12	2,327,137	5,632	2.28	2.40
2025-12-18	Q	AREC	2.22	2.28	2.15	2.16	0.03	2,984,593	6,237	2.14	2.27
2025-12-17	Q	AREC	2.35	2.4399	2.12	2.13	-0.22	5,902,981	10,349	2.13	2.26
2025-12-16	Q	AREC	2.29	2.36	2.2401	2.35	0.03	2,415,012	6,816	2.10	2.36
2025-12-15	Q	AREC	2.61	2.6402	2.32	2.32	-0.25	3,654,915	8,232	2.26	2.35
2025-12-12	Q	AREC	2.70	2.73	2.51	2.57	-0.13	2,950,017	7,190	2.56	2.62
2025-12-11	Q	AREC	2.51	2.70	2.50	2.70	0.14	2,501,405	4,628	2.62	2.79
2025-12-10	Q	AREC	2.79	2.80	2.51	2.56	-0.23	4,744,265	8,178	2.40	2.70
2025-12-09	Q	AREC	2.79	2.85	2.632	2.79	-0.02	2,643,436	6,569	2.74	3.98
2025-12-08	Q	AREC	3.00	3.05	2.75	2.81	-0.19	3,969,122	9,438	2.70	2.99
2025-12-05	Q	AREC	3.19	3.245	2.985	3.00	-0.17	3,879,359	7,318	3.00	3.09
2025-12-04	Q	AREC	2.91	3.20	2.89	3.17	0.24	4,351,919	9,511	3.07	7.00
2025-12-03	Q	AREC	2.91	2.975	2.76	2.93	0.07	4,200,673	10,476	2.86	2.98
2025-12-02	Q	AREC	2.81	2.87	2.6989	2.86	0.02	3,560,022	9,927	2.80	2.84
2025-12-01	Q	AREC	2.71	2.94	2.67	2.84	0.06	5,253,599	14,615	2.77	2.86
2025-11-28	Q	AREC	2.60	2.82	2.56	2.78	0.16	2,535,480	5,576	2.77	2.79
2025-11-27	Q	AREC	2.65	2.775	2.58	2.62	-0.03	0	0	2.58	2.67
2025-11-26	Q	AREC	2.65	2.775	2.58	2.62	-0.03	4,420,015	7,178	2.58	2.67
2025-11-25	Q	AREC	2.78	2.81	2.55	2.65	-0.19	4,414,635	8,632	2.50	2.63
2025-11-24	Q	AREC	2.73	2.86	2.55	2.84	0.165	6,818,857	14,683	2.80	2.87
2025-11-21	Q	AREC	2.63	2.84	2.50	2.675	0.125	9,790,765	16,700	0.6121	2.76
2025-11-20	Q	AREC	3.215	3.29	2.545	2.55	-0.53	10,535,312	15,514	2.55	2.62
2025-11-19	Q	AREC	3.68	3.70	3.07	3.08	-0.46	8,763,747	16,832	3.15	3.28
2025-11-18	Q	AREC	3.065	3.675	3.05	3.54	0.41	12,782,048	29,638	3.50	3.55
2025-11-17	Q	AREC	3.00	3.17	2.87	3.13	0.11	5,629,889	13,472	2.99	4.07
2025-11-14	Q	AREC	2.99	3.36	2.99	3.02	-0.28	6,414,264	12,890	3.00	3.18
2025-11-13	Q	AREC	3.60	3.80	3.29	3.30	-0.37	4,969,043	11,975	3.26	3.29
2025-11-12	Q	AREC	3.84	3.95	3.63	3.67	-0.17	4,584,484	10,354	3.30	3.75
2025-11-11	Q	AREC	4.18	4.22	3.81	3.84	-0.31	4,376,716	9,585	3.85	4.19
2025-11-10	Q	AREC	4.07	4.25	3.90	4.15	0.14	7,655,190	12,625	3.90	4.21
2025-11-07	Q	AREC	3.39	4.16	3.39	4.01	0.40	12,894,405	25,680	4.00	4.08
2025-11-06	Q	AREC	3.72	3.785	3.40	3.61	-0.10	6,982,957	15,969	3.42	3.57
2025-11-05	Q	AREC	3.96	4.09	3.70	3.71	-0.24	7,175,437	12,635	3.65	3.88
2025-11-04	Q	AREC	3.645	4.24	3.60	3.95	-0.05	11,278,960	21,232	3.90	4.70
2025-11-03	Q	AREC	4.94	4.94	3.89	4.00	0.15	49,585,995	99,935	3.91	4.75
2025-10-31	Q	AREC	3.70	3.8863	3.565	3.85	0.22	4,869,768	11,794	3.80	3.87
2025-10-30	Q	AREC	3.61	3.75	3.42	3.63	-0.15	6,912,718	11,685	3.86	3.90
2025-10-29	Q	AREC	3.39	4.00	3.39	3.78	0.33	13,019,213	26,476	3.76	4.50
2025-10-28	Q	AREC	3.27	3.53	3.19	3.45	0.01	6,699,015	10,830	3.15	3.50
2025-10-27	Q	AREC	3.57	3.57	3.02	3.44	-0.435	12,268,170	18,958	2.95	3.47
2025-10-24	Q	AREC	3.76	4.10	3.73	3.875	0.245	7,044,895	13,754	3.82	7.05
2025-10-23	Q	AREC	3.78	4.07	3.60	3.63	-0.09	6,410,382	12,454	3.28	3.65
2025-10-22	Q	AREC	4.10	4.10	3.51	3.72	-0.51	11,798,526	22,999	3.68	3.93
2025-10-21	Q	AREC	4.60	4.60	3.99	4.23	-0.50	9,089,618	18,040	4.10	4.15
2025-10-20	Q	AREC	4.325	4.75	3.7101	4.73	0.73	18,654,860	35,521	4.80	4.82