Skip to main content
American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
2.080
+0.220 (11.83%)
At close: Jun 26, 2026, 4:00 PM EDT
2.043
-0.037 (-1.80%)
After-hours: Jun 26, 2026, 7:58 PM EDT

American Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.862.141.832.082.0811.83%13,926,556
Jun 25, 20261.981.981.851.861.86-5.58%2,385,818
Jun 24, 20262.122.131.891.971.97-6.19%3,922,230
Jun 23, 20262.152.242.102.102.10-6.25%2,736,046
Jun 22, 20262.152.292.142.242.244.19%3,330,394
Jun 18, 20262.152.202.122.152.151.90%1,852,316
Jun 17, 20262.152.192.082.112.11-1.40%3,389,464
Jun 16, 20262.212.262.122.142.14-2.73%2,658,983
Jun 15, 20262.202.312.202.202.202.80%1,979,585
Jun 12, 20262.202.232.122.142.14-1.38%1,806,649
Jun 11, 20262.092.192.022.172.175.34%2,309,455
Jun 10, 20262.082.132.012.062.06-2.37%2,418,215
Jun 9, 20262.212.232.022.112.11-2.09%3,340,003
Jun 8, 20262.192.242.142.162.162.13%2,284,300
Jun 5, 20262.312.322.062.112.11-11.34%4,524,841
Jun 4, 20262.402.512.342.382.38-3.25%2,373,710
Jun 3, 20262.712.752.462.462.46-10.22%3,400,476
Jun 2, 20262.572.822.532.742.746.20%4,475,286
Jun 1, 20262.202.652.172.582.5817.27%7,589,341
May 29, 20262.422.432.202.202.20-8.71%3,472,445
May 28, 20262.262.482.262.412.414.33%3,007,694
May 27, 20262.212.362.182.312.313.12%3,217,517
May 26, 20262.232.302.172.242.243.70%4,218,557
May 22, 20262.302.392.002.162.161.41%8,212,541
May 21, 20262.162.281.992.132.13-0.47%6,066,581
May 20, 20262.122.242.062.142.1410.31%4,077,088
May 19, 20262.072.071.911.941.94-6.73%2,906,614
May 18, 20262.192.202.032.082.08-5.45%2,325,161
May 15, 20262.242.292.182.202.20-4.76%1,697,844
May 14, 20262.312.352.212.312.31-0.86%1,924,962
May 13, 20262.442.442.222.332.33-3.32%2,674,345
May 12, 20262.412.482.282.412.41-1.63%2,205,021
May 11, 20262.232.502.152.452.459.37%4,577,808
May 8, 20262.302.352.212.242.24-1.32%1,486,071
May 7, 20262.422.432.242.272.27-4.62%2,566,404
May 6, 20262.302.432.222.382.383.48%2,575,214
May 5, 20262.282.402.262.302.301.32%2,228,709
May 4, 20262.302.392.252.272.27-0.44%2,524,568
May 1, 20262.262.342.212.282.28-1.72%2,569,703
Apr 30, 20262.112.332.102.322.3212.08%2,949,504
Apr 29, 20262.172.172.072.072.07-3.72%2,354,438
Apr 28, 20262.142.222.112.152.15-1.83%1,527,248
Apr 27, 20262.122.212.102.192.192.34%2,160,234
Apr 24, 20262.222.262.142.142.14-2.51%1,647,572
Apr 23, 20262.362.372.162.202.20-8.54%2,352,180
Apr 22, 20262.412.492.302.402.402.13%2,233,770
Apr 21, 20262.392.572.332.352.35-3,553,470
Apr 20, 20262.252.452.252.352.354.21%3,022,498
Apr 17, 20262.272.342.222.262.262.50%3,135,448
Apr 16, 20262.402.442.112.202.20-7.95%3,742,299
Apr 15, 20262.272.412.252.392.396.22%2,531,214
Apr 14, 20262.192.292.192.252.254.65%2,006,720
Apr 13, 20262.182.262.112.152.15-2.05%2,241,536
Apr 10, 20262.112.372.112.202.205.53%2,559,818
Apr 9, 20262.202.232.002.082.08-6.73%4,880,830
Apr 8, 20262.362.402.212.232.230.22%3,778,730
Apr 7, 20262.422.422.172.232.23-8.06%3,096,661
Apr 6, 20262.452.502.402.422.42-1.22%1,596,167
Apr 2, 20262.282.542.242.452.454.70%3,911,260
Apr 1, 20262.462.522.322.342.34-3.31%2,478,740
Mar 31, 20262.342.512.332.422.428.04%2,513,940
Mar 30, 20262.292.412.202.242.24-1.75%1,615,648
Mar 27, 20262.402.402.222.282.28-6.56%2,673,914
Mar 26, 20262.522.552.422.442.44-3.94%1,629,459
Mar 25, 20262.652.682.532.542.54-1.55%1,263,367
Mar 24, 20262.672.712.532.582.58-4.44%1,664,418
Mar 23, 20262.582.742.572.702.704.25%2,731,892
Mar 20, 20262.802.802.552.592.59-7.50%4,544,185
Mar 19, 20263.023.092.802.802.80-9.68%4,097,766
Mar 18, 20263.103.213.053.103.10-1.27%2,148,920
Mar 17, 20263.123.233.073.143.140.32%1,279,444
Mar 16, 20263.133.253.073.133.130.64%1,679,173
Mar 13, 20263.283.363.103.113.11-4.60%1,999,661
Mar 12, 20263.433.473.223.263.26-6.05%2,080,256
Mar 11, 20263.403.603.363.473.470.58%1,940,643
Mar 10, 20263.283.573.283.453.455.18%2,830,947
Mar 9, 20263.053.323.033.283.284.46%2,042,282
Mar 6, 20263.173.503.133.143.14-3.68%3,212,189
Mar 5, 20263.203.323.063.263.261.24%3,092,596
Mar 4, 20263.103.332.993.223.223.54%2,945,188
Mar 3, 20263.143.232.973.113.11-2.81%2,587,919
Mar 2, 20262.913.312.903.203.206.67%3,691,884
Feb 27, 20263.083.082.923.003.00-2.60%1,872,626
Feb 26, 20263.203.253.023.083.08-5.52%1,967,544
Feb 25, 20263.193.333.163.263.262.52%2,166,245
Feb 24, 20263.063.253.033.183.183.58%2,027,725
Feb 23, 20263.003.152.933.073.071.66%1,737,635
Feb 20, 20263.183.352.953.023.02-2.27%4,643,638
Feb 19, 20262.983.102.923.093.092.32%2,470,231
Feb 18, 20263.003.102.923.023.021.68%2,052,693
Feb 17, 20263.023.052.852.972.97-3.57%2,728,236
Feb 13, 20262.853.282.723.083.088.83%6,314,731
Feb 12, 20262.912.962.812.832.83-2.08%2,622,158
Feb 11, 20263.103.102.812.892.89-4.93%2,671,019
Feb 10, 20262.963.142.823.043.043.75%3,883,537
Feb 9, 20263.013.042.882.932.93-4.72%2,848,936
Feb 6, 20262.813.082.653.083.0812.64%4,136,781
Feb 5, 20262.862.932.652.732.73-8.39%4,274,505
Feb 4, 20263.373.442.872.982.98-13.12%6,196,120
Feb 3, 20263.183.453.083.433.4317.06%7,945,368