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 |