American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
3.000
-0.080 (-2.60%)
Feb 27, 2026, 4:00 PM EST - Market closed
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.08 | 3.08 | 2.92 | 3.00 | 3.00 | -2.60% | 1,850,841 |
| Feb 26, 2026 | 3.20 | 3.25 | 3.02 | 3.08 | 3.08 | -5.52% | 1,960,864 |
| Feb 25, 2026 | 3.19 | 3.33 | 3.16 | 3.26 | 3.26 | 2.52% | 2,134,590 |
| Feb 24, 2026 | 3.06 | 3.25 | 3.03 | 3.18 | 3.18 | 3.58% | 2,022,096 |
| Feb 23, 2026 | 3.00 | 3.15 | 2.93 | 3.07 | 3.07 | 1.66% | 1,722,907 |
| Feb 20, 2026 | 3.18 | 3.35 | 2.95 | 3.02 | 3.02 | -2.27% | 4,611,359 |
| Feb 19, 2026 | 2.98 | 3.10 | 2.92 | 3.09 | 3.09 | 2.32% | 2,463,258 |
| Feb 18, 2026 | 3.00 | 3.10 | 2.92 | 3.02 | 3.02 | 1.68% | 2,038,081 |
| Feb 17, 2026 | 3.02 | 3.05 | 2.85 | 2.97 | 2.97 | -3.57% | 2,685,546 |
| Feb 13, 2026 | 2.85 | 3.28 | 2.72 | 3.08 | 3.08 | 8.83% | 6,256,976 |
| Feb 12, 2026 | 2.91 | 2.96 | 2.81 | 2.83 | 2.83 | -2.08% | 2,618,763 |
| Feb 11, 2026 | 3.10 | 3.10 | 2.81 | 2.89 | 2.89 | -4.93% | 2,671,019 |
| Feb 10, 2026 | 2.96 | 3.14 | 2.82 | 3.04 | 3.04 | 3.75% | 3,883,537 |
| Feb 9, 2026 | 3.01 | 3.04 | 2.88 | 2.93 | 2.93 | -4.72% | 2,848,936 |
| Feb 6, 2026 | 2.81 | 3.08 | 2.65 | 3.08 | 3.08 | 12.64% | 4,136,781 |
| Feb 5, 2026 | 2.86 | 2.93 | 2.65 | 2.73 | 2.73 | -8.39% | 4,274,505 |
| Feb 4, 2026 | 3.37 | 3.44 | 2.87 | 2.98 | 2.98 | -13.12% | 6,196,120 |
| Feb 3, 2026 | 3.18 | 3.45 | 3.08 | 3.43 | 3.43 | 17.06% | 7,945,368 |
| Feb 2, 2026 | 3.27 | 3.42 | 2.90 | 2.93 | 2.93 | -7.28% | 7,138,216 |
| Jan 30, 2026 | 3.57 | 3.78 | 3.12 | 3.16 | 3.16 | -14.59% | 5,026,160 |
| Jan 29, 2026 | 3.87 | 3.90 | 3.33 | 3.70 | 3.70 | -7.27% | 6,171,982 |
| Jan 28, 2026 | 3.96 | 4.06 | 3.78 | 3.99 | 3.99 | 1.79% | 5,179,668 |
| Jan 27, 2026 | 3.73 | 3.96 | 3.49 | 3.92 | 3.92 | 5.38% | 5,504,410 |
| Jan 26, 2026 | 4.71 | 4.80 | 3.61 | 3.72 | 3.72 | -14.87% | 13,556,243 |
| Jan 23, 2026 | 4.21 | 4.45 | 4.03 | 4.37 | 4.37 | 4.30% | 4,745,817 |
| Jan 22, 2026 | 4.38 | 4.58 | 4.17 | 4.19 | 4.19 | -3.68% | 7,441,878 |
| Jan 21, 2026 | 3.63 | 4.49 | 3.59 | 4.35 | 4.35 | 24.29% | 15,745,939 |
| Jan 20, 2026 | 3.44 | 3.74 | 3.42 | 3.50 | 3.50 | -1.96% | 4,325,811 |
| Jan 16, 2026 | 3.56 | 3.67 | 3.41 | 3.57 | 3.57 | 0.28% | 3,411,063 |
| Jan 15, 2026 | 3.70 | 3.72 | 3.50 | 3.56 | 3.56 | -3.26% | 4,050,548 |
| Jan 14, 2026 | 3.39 | 3.76 | 3.25 | 3.68 | 3.68 | 10.84% | 5,522,470 |
| Jan 13, 2026 | 3.60 | 3.70 | 3.31 | 3.32 | 3.32 | -5.14% | 4,170,617 |
| Jan 12, 2026 | 3.41 | 3.53 | 3.23 | 3.50 | 3.50 | 3.86% | 4,519,238 |
| Jan 9, 2026 | 3.44 | 3.56 | 3.27 | 3.37 | 3.37 | -2.03% | 3,518,484 |
| Jan 8, 2026 | 3.47 | 3.52 | 3.32 | 3.44 | 3.44 | -0.58% | 3,479,003 |
| Jan 7, 2026 | 3.23 | 3.46 | 3.16 | 3.46 | 3.46 | 7.12% | 4,506,283 |
| Jan 6, 2026 | 3.31 | 3.47 | 3.14 | 3.23 | 3.23 | -0.62% | 8,063,676 |
| Jan 5, 2026 | 2.86 | 3.40 | 2.86 | 3.25 | 3.25 | 19.49% | 8,677,015 |
| Jan 2, 2026 | 2.54 | 2.74 | 2.41 | 2.72 | 2.72 | 9.68% | 2,944,841 |
| Dec 31, 2025 | 2.67 | 2.68 | 2.47 | 2.48 | 2.48 | -7.12% | 3,249,684 |
| Dec 30, 2025 | 2.71 | 2.78 | 2.62 | 2.67 | 2.67 | -1.48% | 2,387,232 |
| Dec 29, 2025 | 2.60 | 2.77 | 2.49 | 2.71 | 2.71 | 1.12% | 2,917,928 |
| Dec 26, 2025 | 2.73 | 2.76 | 2.60 | 2.68 | 2.68 | -1.47% | 3,030,673 |
| Dec 24, 2025 | 2.63 | 2.76 | 2.57 | 2.72 | 2.72 | 3.42% | 2,165,667 |
| Dec 23, 2025 | 2.47 | 2.67 | 2.43 | 2.63 | 2.63 | 8.23% | 4,350,649 |
| Dec 22, 2025 | 2.29 | 2.53 | 2.27 | 2.43 | 2.43 | 6.58% | 2,741,150 |
| Dec 19, 2025 | 2.12 | 2.32 | 2.08 | 2.28 | 2.28 | 5.56% | 2,327,582 |
| Dec 18, 2025 | 2.22 | 2.28 | 2.15 | 2.16 | 2.16 | 1.41% | 2,984,753 |
| Dec 17, 2025 | 2.35 | 2.44 | 2.12 | 2.13 | 2.13 | -9.36% | 5,906,128 |
| Dec 16, 2025 | 2.29 | 2.36 | 2.24 | 2.35 | 2.35 | 1.29% | 2,416,215 |
| Dec 15, 2025 | 2.61 | 2.64 | 2.32 | 2.32 | 2.32 | -9.73% | 3,656,626 |
| Dec 12, 2025 | 2.70 | 2.73 | 2.51 | 2.57 | 2.57 | -4.81% | 2,953,204 |
| Dec 11, 2025 | 2.51 | 2.70 | 2.50 | 2.70 | 2.70 | 5.47% | 2,507,695 |
| Dec 10, 2025 | 2.79 | 2.80 | 2.51 | 2.56 | 2.56 | -8.24% | 4,747,307 |
| Dec 9, 2025 | 2.79 | 2.85 | 2.63 | 2.79 | 2.79 | -0.71% | 2,646,484 |
| Dec 8, 2025 | 3.00 | 3.05 | 2.75 | 2.81 | 2.81 | -6.33% | 4,002,598 |
| Dec 5, 2025 | 3.19 | 3.25 | 2.99 | 3.00 | 3.00 | -5.36% | 3,885,308 |
| Dec 4, 2025 | 2.91 | 3.20 | 2.89 | 3.17 | 3.17 | 8.19% | 4,380,070 |
| Dec 3, 2025 | 2.91 | 2.98 | 2.76 | 2.93 | 2.93 | 2.45% | 4,227,530 |
| Dec 2, 2025 | 2.81 | 2.87 | 2.70 | 2.86 | 2.86 | 0.70% | 3,561,848 |
| Dec 1, 2025 | 2.71 | 2.94 | 2.67 | 2.84 | 2.84 | 2.16% | 5,254,288 |
| Nov 28, 2025 | 2.60 | 2.82 | 2.56 | 2.78 | 2.78 | 6.11% | 2,535,480 |
| Nov 26, 2025 | 2.65 | 2.78 | 2.58 | 2.62 | 2.62 | -1.13% | 4,426,820 |
| Nov 25, 2025 | 2.78 | 2.81 | 2.55 | 2.65 | 2.65 | -6.69% | 4,461,439 |
| Nov 24, 2025 | 2.73 | 2.86 | 2.55 | 2.84 | 2.84 | 6.17% | 6,842,854 |
| Nov 21, 2025 | 2.63 | 2.84 | 2.50 | 2.68 | 2.68 | 4.90% | 9,805,124 |
| Nov 20, 2025 | 3.22 | 3.29 | 2.55 | 2.55 | 2.55 | -17.21% | 10,550,404 |
| Nov 19, 2025 | 3.68 | 3.70 | 3.07 | 3.08 | 3.08 | -12.99% | 8,787,837 |
| Nov 18, 2025 | 3.07 | 3.68 | 3.05 | 3.54 | 3.54 | 13.10% | 12,783,632 |
| Nov 17, 2025 | 3.00 | 3.17 | 2.87 | 3.13 | 3.13 | 3.64% | 5,630,659 |
| Nov 14, 2025 | 2.99 | 3.36 | 2.99 | 3.02 | 3.02 | -8.48% | 6,423,838 |
| Nov 13, 2025 | 3.60 | 3.80 | 3.29 | 3.30 | 3.30 | -10.08% | 4,974,597 |
| Nov 12, 2025 | 3.84 | 3.95 | 3.63 | 3.67 | 3.67 | -4.43% | 4,596,952 |
| Nov 11, 2025 | 4.18 | 4.22 | 3.81 | 3.84 | 3.84 | -7.47% | 4,385,117 |
| Nov 10, 2025 | 4.07 | 4.25 | 3.90 | 4.15 | 4.15 | 3.49% | 7,660,481 |
| Nov 7, 2025 | 3.39 | 4.16 | 3.39 | 4.01 | 4.01 | 11.08% | 12,899,680 |
| Nov 6, 2025 | 3.72 | 3.79 | 3.40 | 3.61 | 3.61 | -2.70% | 6,989,470 |
| Nov 5, 2025 | 3.96 | 4.09 | 3.70 | 3.71 | 3.71 | -6.08% | 7,194,975 |
| Nov 4, 2025 | 3.65 | 4.24 | 3.60 | 3.95 | 3.95 | -1.25% | 11,287,101 |
| Nov 3, 2025 | 4.94 | 4.94 | 3.89 | 4.00 | 4.00 | 3.90% | 49,610,020 |
| Oct 31, 2025 | 3.70 | 3.89 | 3.57 | 3.85 | 3.85 | 6.06% | 4,880,248 |
| Oct 30, 2025 | 3.61 | 3.75 | 3.42 | 3.63 | 3.63 | -3.97% | 6,980,891 |
| Oct 29, 2025 | 3.39 | 4.00 | 3.39 | 3.78 | 3.78 | 9.57% | 13,059,046 |
| Oct 28, 2025 | 3.27 | 3.53 | 3.19 | 3.45 | 3.45 | 0.29% | 6,700,312 |
| Oct 27, 2025 | 3.57 | 3.57 | 3.02 | 3.44 | 3.44 | -11.23% | 12,293,158 |
| Oct 24, 2025 | 3.76 | 4.10 | 3.73 | 3.88 | 3.88 | 6.75% | 7,050,570 |
| Oct 23, 2025 | 3.78 | 4.07 | 3.60 | 3.63 | 3.63 | -2.42% | 6,419,295 |
| Oct 22, 2025 | 4.10 | 4.10 | 3.51 | 3.72 | 3.72 | -12.06% | 11,828,909 |
| Oct 21, 2025 | 4.60 | 4.60 | 3.99 | 4.23 | 4.23 | -10.57% | 9,132,591 |
| Oct 20, 2025 | 4.33 | 4.75 | 3.71 | 4.73 | 4.73 | 18.25% | 18,715,037 |
| Oct 17, 2025 | 3.98 | 4.34 | 3.87 | 4.00 | 4.00 | -5.88% | 11,676,495 |
| Oct 16, 2025 | 5.29 | 5.40 | 4.12 | 4.25 | 4.25 | -15.17% | 19,025,539 |
| Oct 15, 2025 | 6.12 | 6.16 | 4.57 | 5.01 | 5.01 | -26.43% | 34,023,506 |
| Oct 14, 2025 | 6.01 | 7.11 | 5.08 | 6.81 | 6.81 | 36.75% | 48,055,176 |
| Oct 13, 2025 | 4.44 | 5.19 | 4.12 | 4.98 | 4.98 | 22.06% | 26,036,064 |
| Oct 10, 2025 | 4.14 | 4.81 | 3.95 | 4.08 | 4.08 | 0.99% | 16,598,647 |
| Oct 9, 2025 | 4.00 | 4.14 | 3.85 | 4.04 | 4.04 | 5.76% | 6,301,020 |
| Oct 8, 2025 | 3.95 | 4.11 | 3.67 | 3.82 | 3.82 | -1.80% | 5,544,289 |
| Oct 7, 2025 | 4.01 | 4.36 | 3.70 | 3.89 | 3.89 | 1.83% | 6,950,390 |
| Oct 6, 2025 | 4.07 | 4.20 | 3.75 | 3.82 | 3.82 | 3.24% | 8,728,306 |