American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
1.800
+0.200 (12.50%)
At close: Aug 13, 2025, 4:00 PM
1.800
0.00 (0.00%)
Pre-market: Aug 14, 2025, 6:15 AM EDT
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1.47 | 1.48 | 1.26 | 1.32 | 1.32 | -5.71% | 3,709,801 |
| Jul 15, 2025 | 1.20 | 1.44 | 1.16 | 1.40 | 1.40 | 23.89% | 5,847,964 |
| Jul 14, 2025 | 1.17 | 1.19 | 1.08 | 1.13 | 1.13 | -3.42% | 1,246,792 |
| Jul 11, 2025 | 1.12 | 1.30 | 1.11 | 1.17 | 1.17 | 5.41% | 3,252,230 |
| Jul 10, 2025 | 1.03 | 1.14 | 0.91 | 1.11 | 1.11 | 28.15% | 5,215,494 |
| Jul 9, 2025 | 0.86 | 0.90 | 0.84 | 0.87 | 0.87 | 0.83% | 510,845 |
| Jul 8, 2025 | 0.85 | 0.89 | 0.83 | 0.86 | 0.86 | 3.13% | 679,892 |
| Jul 7, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.34% | 348,504 |
| Jul 3, 2025 | 0.85 | 0.89 | 0.84 | 0.87 | 0.87 | 4.39% | 309,374 |
| Jul 2, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 6.87% | 400,071 |
| Jul 1, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -5.77% | 585,772 |
| Jun 30, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.83 | 2.27% | 614,212 |
| Jun 27, 2025 | 0.85 | 0.86 | 0.80 | 0.81 | 0.81 | -8.90% | 1,102,258 |
| Jun 26, 2025 | 0.87 | 0.92 | 0.81 | 0.89 | 0.89 | 0.11% | 592,195 |
| Jun 25, 2025 | 0.86 | 0.91 | 0.84 | 0.89 | 0.89 | 4.47% | 751,068 |
| Jun 24, 2025 | 0.89 | 0.90 | 0.82 | 0.85 | 0.85 | -5.44% | 824,358 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.84 | 0.90 | 0.90 | -2.29% | 1,067,581 |
| Jun 20, 2025 | 1.03 | 1.03 | 0.89 | 0.92 | 0.92 | -7.91% | 1,232,294 |
| Jun 18, 2025 | 0.97 | 1.08 | 0.91 | 1.00 | 1.00 | 5.80% | 2,027,350 |
| Jun 17, 2025 | 0.95 | 1.05 | 0.93 | 0.94 | 0.94 | -0.61% | 1,421,374 |
| Jun 16, 2025 | 0.91 | 1.05 | 0.91 | 0.95 | 0.95 | 9.02% | 2,492,551 |
| Jun 13, 2025 | 0.77 | 0.91 | 0.73 | 0.87 | 0.87 | 11.59% | 3,046,574 |
| Jun 12, 2025 | 0.69 | 0.80 | 0.69 | 0.78 | 0.78 | 9.38% | 2,554,817 |
| Jun 11, 2025 | 0.77 | 0.78 | 0.63 | 0.71 | 0.71 | -10.87% | 2,535,406 |
| Jun 10, 2025 | 0.85 | 0.86 | 0.75 | 0.80 | 0.80 | -2.19% | 2,441,268 |
| Jun 9, 2025 | 0.70 | 0.89 | 0.68 | 0.82 | 0.82 | 25.04% | 9,719,707 |
| Jun 6, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -2.59% | 1,124,783 |
| Jun 5, 2025 | 0.72 | 0.76 | 0.66 | 0.67 | 0.67 | -2.55% | 1,661,859 |
| Jun 4, 2025 | 0.75 | 0.77 | 0.68 | 0.69 | 0.69 | -7.38% | 1,742,747 |
| Jun 3, 2025 | 0.75 | 0.79 | 0.68 | 0.75 | 0.75 | 0.96% | 1,702,274 |