American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
1.210
-0.080 (-6.20%)
At close: Jul 25, 2025, 4:00 PM
1.200
-0.010 (-0.83%)
After-hours: Jul 25, 2025, 7:56 PM EDT
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 0.69 | 0.88 | 0.69 | 0.74 | 0.74 | 15.60% | 7,036,130 |
| May 30, 2025 | 0.68 | 0.70 | 0.64 | 0.64 | 0.64 | -4.72% | 1,365,719 |
| May 29, 2025 | 0.65 | 0.69 | 0.61 | 0.67 | 0.67 | 3.06% | 1,057,150 |
| May 28, 2025 | 0.72 | 0.75 | 0.65 | 0.65 | 0.65 | -7.59% | 800,031 |
| May 27, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 6.09% | 778,355 |
| May 23, 2025 | 0.70 | 0.76 | 0.65 | 0.66 | 0.66 | -5.27% | 1,763,011 |
| May 22, 2025 | 0.79 | 0.80 | 0.68 | 0.70 | 0.70 | -12.52% | 1,974,511 |
| May 21, 2025 | 0.85 | 0.89 | 0.79 | 0.80 | 0.80 | -9.92% | 893,077 |
| May 20, 2025 | 0.86 | 0.92 | 0.82 | 0.89 | 0.89 | -1.55% | 764,209 |
| May 19, 2025 | 0.90 | 0.97 | 0.88 | 0.90 | 0.90 | -3.09% | 871,643 |
| May 16, 2025 | 0.92 | 0.96 | 0.89 | 0.93 | 0.93 | 2.45% | 497,622 |
| May 15, 2025 | 0.89 | 0.94 | 0.89 | 0.91 | 0.91 | 0.97% | 319,449 |
| May 14, 2025 | 0.91 | 0.95 | 0.85 | 0.90 | 0.90 | 2.39% | 959,028 |