American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
3.000
-0.170 (-5.36%)
At close: Dec 5, 2025, 4:00 PM EST
3.010
+0.010 (0.34%)
After-hours: Dec 5, 2025, 7:59 PM EST
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.19 | 3.25 | 2.99 | 3.00 | 3.00 | -5.36% | 3,806,792 |
| Dec 4, 2025 | 2.91 | 3.20 | 2.89 | 3.17 | 3.17 | 8.19% | 4,305,984 |
| Dec 3, 2025 | 2.91 | 2.98 | 2.76 | 2.93 | 2.93 | 2.45% | 4,194,736 |
| Dec 2, 2025 | 2.81 | 2.87 | 2.70 | 2.86 | 2.86 | 0.70% | 3,530,547 |
| Dec 1, 2025 | 2.71 | 2.94 | 2.67 | 2.84 | 2.84 | 2.16% | 5,221,530 |
| Nov 28, 2025 | 2.60 | 2.82 | 2.56 | 2.78 | 2.78 | 6.11% | 2,483,420 |
| Nov 26, 2025 | 2.65 | 2.78 | 2.58 | 2.62 | 2.62 | -1.13% | 4,081,467 |
| Nov 25, 2025 | 2.78 | 2.81 | 2.55 | 2.65 | 2.65 | -6.69% | 4,397,408 |
| Nov 24, 2025 | 2.73 | 2.86 | 2.55 | 2.84 | 2.84 | 6.17% | 6,773,337 |
| Nov 21, 2025 | 2.63 | 2.84 | 2.50 | 2.68 | 2.68 | 4.90% | 9,734,877 |
| Nov 20, 2025 | 3.22 | 3.29 | 2.55 | 2.55 | 2.55 | -17.21% | 10,508,330 |
| 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 |
| Oct 3, 2025 | 3.11 | 3.70 | 3.07 | 3.70 | 3.70 | 20.13% | 8,374,676 |
| Oct 2, 2025 | 2.77 | 3.08 | 2.72 | 3.08 | 3.08 | 17.56% | 6,389,406 |
| Oct 1, 2025 | 2.73 | 2.75 | 2.60 | 2.62 | 2.62 | -2.96% | 3,112,093 |
| Sep 30, 2025 | 3.01 | 3.02 | 2.60 | 2.70 | 2.70 | -10.30% | 4,143,480 |
| Sep 29, 2025 | 2.93 | 3.33 | 2.92 | 3.01 | 3.01 | 8.27% | 6,559,300 |
| Sep 26, 2025 | 2.81 | 2.88 | 2.73 | 2.78 | 2.78 | 0.72% | 2,057,355 |
| Sep 25, 2025 | 2.78 | 2.95 | 2.61 | 2.76 | 2.76 | -4.50% | 3,877,529 |
| Sep 24, 2025 | 2.72 | 2.99 | 2.67 | 2.89 | 2.89 | 6.64% | 3,738,138 |
| Sep 23, 2025 | 2.96 | 3.01 | 2.68 | 2.71 | 2.71 | -8.45% | 4,435,814 |
| Sep 22, 2025 | 2.98 | 3.09 | 2.86 | 2.96 | 2.96 | 3.14% | 4,207,759 |
| Sep 19, 2025 | 2.51 | 2.92 | 2.50 | 2.87 | 2.87 | 15.26% | 4,931,438 |
| Sep 18, 2025 | 2.56 | 2.60 | 2.47 | 2.49 | 2.49 | -1.97% | 2,684,524 |
| Sep 17, 2025 | 2.77 | 2.80 | 2.49 | 2.54 | 2.54 | -6.27% | 4,014,747 |
| Sep 16, 2025 | 2.58 | 2.80 | 2.50 | 2.71 | 2.71 | 10.61% | 6,553,608 |
| Sep 15, 2025 | 2.08 | 2.45 | 2.06 | 2.45 | 2.45 | 20.69% | 5,422,155 |
| Sep 12, 2025 | 2.11 | 2.15 | 2.02 | 2.03 | 2.03 | -3.79% | 1,734,489 |
| Sep 11, 2025 | 2.02 | 2.14 | 2.00 | 2.11 | 2.11 | 3.94% | 1,746,136 |
| Sep 10, 2025 | 2.11 | 2.15 | 1.98 | 2.03 | 2.03 | -2.87% | 1,809,609 |
| Sep 9, 2025 | 2.01 | 2.19 | 1.98 | 2.09 | 2.09 | 14.21% | 5,961,778 |
| Sep 8, 2025 | 1.85 | 1.87 | 1.76 | 1.83 | 1.83 | -2.14% | 1,265,274 |
| Sep 5, 2025 | 1.89 | 1.99 | 1.75 | 1.87 | 1.87 | - | 2,969,632 |
| Sep 4, 2025 | 1.80 | 1.92 | 1.73 | 1.87 | 1.87 | 3.89% | 2,215,724 |
| Sep 3, 2025 | 1.96 | 1.98 | 1.77 | 1.80 | 1.80 | -7.69% | 1,969,138 |
| Sep 2, 2025 | 1.98 | 2.03 | 1.87 | 1.95 | 1.95 | -5.34% | 3,020,250 |
| Aug 29, 2025 | 2.09 | 2.19 | 1.91 | 2.06 | 2.06 | -1.44% | 3,186,619 |
| Aug 28, 2025 | 2.21 | 2.25 | 1.99 | 2.09 | 2.09 | -4.13% | 5,100,111 |
| Aug 27, 2025 | 2.16 | 2.49 | 2.10 | 2.18 | 2.18 | 3.81% | 8,523,763 |
| Aug 26, 2025 | 2.15 | 2.26 | 1.99 | 2.10 | 2.10 | -2.78% | 6,980,668 |
| Aug 25, 2025 | 1.79 | 2.18 | 1.76 | 2.16 | 2.16 | 21.35% | 8,345,462 |
| Aug 22, 2025 | 1.43 | 1.78 | 1.41 | 1.78 | 1.78 | 22.76% | 7,365,567 |
| Aug 21, 2025 | 1.33 | 1.49 | 1.28 | 1.45 | 1.45 | 9.85% | 4,129,427 |
| Aug 20, 2025 | 1.26 | 1.36 | 1.18 | 1.32 | 1.32 | 4.76% | 3,695,946 |
| Aug 19, 2025 | 1.46 | 1.53 | 1.23 | 1.26 | 1.26 | -0.79% | 16,385,156 |
| Aug 18, 2025 | 1.45 | 1.48 | 1.26 | 1.27 | 1.27 | -12.41% | 3,015,963 |
| Aug 15, 2025 | 1.68 | 1.70 | 1.39 | 1.45 | 1.45 | -16.18% | 3,038,400 |
| Aug 14, 2025 | 1.72 | 1.76 | 1.61 | 1.73 | 1.73 | -3.89% | 1,737,947 |
| Aug 13, 2025 | 1.64 | 1.80 | 1.58 | 1.80 | 1.80 | 12.50% | 2,042,617 |
| Aug 12, 2025 | 1.62 | 1.80 | 1.57 | 1.60 | 1.60 | -1.84% | 2,692,006 |
| Aug 11, 2025 | 1.72 | 1.95 | 1.60 | 1.63 | 1.63 | 1.24% | 6,458,179 |
| Aug 8, 2025 | 1.33 | 1.63 | 1.31 | 1.61 | 1.61 | 23.85% | 4,702,414 |
| Aug 7, 2025 | 1.27 | 1.42 | 1.26 | 1.30 | 1.30 | 3.17% | 2,604,674 |
| Aug 6, 2025 | 1.32 | 1.33 | 1.23 | 1.26 | 1.26 | -3.82% | 1,659,842 |
| Aug 5, 2025 | 1.20 | 1.32 | 1.14 | 1.31 | 1.31 | 9.17% | 2,615,656 |
| Aug 4, 2025 | 1.24 | 1.25 | 1.17 | 1.20 | 1.20 | 1.69% | 1,712,011 |
| Aug 1, 2025 | 1.13 | 1.27 | 1.05 | 1.18 | 1.18 | 5.36% | 3,846,094 |
| Jul 31, 2025 | 1.03 | 1.19 | 1.03 | 1.12 | 1.12 | 9.80% | 1,895,875 |
| Jul 30, 2025 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 1,508,916 |
| Jul 29, 2025 | 1.21 | 1.25 | 1.04 | 1.05 | 1.05 | -13.22% | 1,649,741 |
| Jul 28, 2025 | 1.23 | 1.24 | 1.13 | 1.21 | 1.21 | - | 1,121,399 |
| Jul 25, 2025 | 1.30 | 1.34 | 1.20 | 1.21 | 1.21 | -6.20% | 1,480,134 |
| Jul 24, 2025 | 1.48 | 1.48 | 1.25 | 1.29 | 1.29 | -12.84% | 2,364,367 |
| Jul 23, 2025 | 1.46 | 1.55 | 1.43 | 1.48 | 1.48 | 2.78% | 1,083,825 |
| Jul 22, 2025 | 1.50 | 1.57 | 1.37 | 1.44 | 1.44 | -3.36% | 1,781,048 |
| Jul 21, 2025 | 1.41 | 1.59 | 1.38 | 1.49 | 1.49 | 10.37% | 3,208,870 |
| Jul 18, 2025 | 1.46 | 1.50 | 1.33 | 1.35 | 1.35 | -8.16% | 1,786,341 |
| Jul 17, 2025 | 1.35 | 1.47 | 1.33 | 1.47 | 1.47 | 11.36% | 2,453,920 |