American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
2.780
+0.020 (0.72%)
At close: Sep 26, 2025, 4:00 PM EDT
2.740
-0.040 (-1.44%)
After-hours: Sep 26, 2025, 7:47 PM EDT
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,959,872 |
| 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 |