American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
2.590
-0.210 (-7.50%)
At close: Mar 20, 2026, 4:00 PM EDT
2.620
+0.030 (1.16%)
After-hours: Mar 20, 2026, 7:59 PM EDT
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.80 | 2.80 | 2.55 | 2.59 | 2.59 | -7.50% | 4,466,241 |
| Mar 19, 2026 | 3.02 | 3.09 | 2.80 | 2.80 | 2.80 | -9.68% | 4,030,230 |
| Mar 18, 2026 | 3.10 | 3.21 | 3.05 | 3.10 | 3.10 | -1.27% | 2,130,236 |
| Mar 17, 2026 | 3.12 | 3.23 | 3.07 | 3.14 | 3.14 | 0.32% | 1,275,244 |
| Mar 16, 2026 | 3.13 | 3.25 | 3.07 | 3.13 | 3.13 | 0.64% | 1,671,156 |
| Mar 13, 2026 | 3.28 | 3.36 | 3.10 | 3.11 | 3.11 | -4.60% | 1,981,753 |
| Mar 12, 2026 | 3.43 | 3.47 | 3.22 | 3.26 | 3.26 | -6.05% | 2,066,152 |
| Mar 11, 2026 | 3.40 | 3.60 | 3.36 | 3.47 | 3.47 | 0.58% | 1,906,822 |
| Mar 10, 2026 | 3.28 | 3.57 | 3.28 | 3.45 | 3.45 | 5.18% | 2,818,562 |
| Mar 9, 2026 | 3.05 | 3.32 | 3.03 | 3.28 | 3.28 | 4.46% | 2,026,247 |
| Mar 6, 2026 | 3.17 | 3.50 | 3.13 | 3.14 | 3.14 | -3.68% | 3,156,532 |
| Mar 5, 2026 | 3.20 | 3.32 | 3.06 | 3.26 | 3.26 | 1.24% | 3,080,919 |
| Mar 4, 2026 | 3.10 | 3.33 | 2.99 | 3.22 | 3.22 | 3.54% | 2,920,957 |
| Mar 3, 2026 | 3.14 | 3.23 | 2.97 | 3.11 | 3.11 | -2.81% | 2,579,507 |
| Mar 2, 2026 | 2.91 | 3.31 | 2.90 | 3.20 | 3.20 | 6.67% | 3,678,717 |
| Feb 27, 2026 | 3.08 | 3.08 | 2.92 | 3.00 | 3.00 | -2.60% | 1,850,841 |
| Feb 26, 2026 | 3.20 | 3.25 | 3.02 | 3.08 | 3.08 | -5.52% | 1,960,864 |
| Feb 25, 2026 | 3.19 | 3.33 | 3.16 | 3.26 | 3.26 | 2.52% | 2,134,590 |
| Feb 24, 2026 | 3.06 | 3.25 | 3.03 | 3.18 | 3.18 | 3.58% | 2,022,096 |
| Feb 23, 2026 | 3.00 | 3.15 | 2.93 | 3.07 | 3.07 | 1.66% | 1,722,907 |
| Feb 20, 2026 | 3.18 | 3.35 | 2.95 | 3.02 | 3.02 | -2.27% | 4,611,359 |
| Feb 19, 2026 | 2.98 | 3.10 | 2.92 | 3.09 | 3.09 | 2.32% | 2,463,258 |
| Feb 18, 2026 | 3.00 | 3.10 | 2.92 | 3.02 | 3.02 | 1.68% | 2,038,081 |
| Feb 17, 2026 | 3.02 | 3.05 | 2.85 | 2.97 | 2.97 | -3.57% | 2,685,546 |
| Feb 13, 2026 | 2.85 | 3.28 | 2.72 | 3.08 | 3.08 | 8.83% | 6,256,976 |
| Feb 12, 2026 | 2.91 | 2.96 | 2.81 | 2.83 | 2.83 | -2.08% | 2,618,763 |
| Feb 11, 2026 | 3.10 | 3.10 | 2.81 | 2.89 | 2.89 | -4.93% | 2,671,019 |
| Feb 10, 2026 | 2.96 | 3.14 | 2.82 | 3.04 | 3.04 | 3.75% | 3,883,537 |
| Feb 9, 2026 | 3.01 | 3.04 | 2.88 | 2.93 | 2.93 | -4.72% | 2,848,936 |
| Feb 6, 2026 | 2.81 | 3.08 | 2.65 | 3.08 | 3.08 | 12.64% | 4,136,781 |
| Feb 5, 2026 | 2.86 | 2.93 | 2.65 | 2.73 | 2.73 | -8.39% | 4,274,505 |
| Feb 4, 2026 | 3.37 | 3.44 | 2.87 | 2.98 | 2.98 | -13.12% | 6,196,120 |
| Feb 3, 2026 | 3.18 | 3.45 | 3.08 | 3.43 | 3.43 | 17.06% | 7,945,368 |
| Feb 2, 2026 | 3.27 | 3.42 | 2.90 | 2.93 | 2.93 | -7.28% | 7,138,216 |
| Jan 30, 2026 | 3.57 | 3.78 | 3.12 | 3.16 | 3.16 | -14.59% | 5,026,160 |
| Jan 29, 2026 | 3.87 | 3.90 | 3.33 | 3.70 | 3.70 | -7.27% | 6,171,982 |
| Jan 28, 2026 | 3.96 | 4.06 | 3.78 | 3.99 | 3.99 | 1.79% | 5,179,668 |
| Jan 27, 2026 | 3.73 | 3.96 | 3.49 | 3.92 | 3.92 | 5.38% | 5,504,410 |
| Jan 26, 2026 | 4.71 | 4.80 | 3.61 | 3.72 | 3.72 | -14.87% | 13,556,243 |
| Jan 23, 2026 | 4.21 | 4.45 | 4.03 | 4.37 | 4.37 | 4.30% | 4,745,817 |
| Jan 22, 2026 | 4.38 | 4.58 | 4.17 | 4.19 | 4.19 | -3.68% | 7,441,878 |
| Jan 21, 2026 | 3.63 | 4.49 | 3.59 | 4.35 | 4.35 | 24.29% | 15,745,939 |
| Jan 20, 2026 | 3.44 | 3.74 | 3.42 | 3.50 | 3.50 | -1.96% | 4,325,811 |
| Jan 16, 2026 | 3.56 | 3.67 | 3.41 | 3.57 | 3.57 | 0.28% | 3,411,063 |
| Jan 15, 2026 | 3.70 | 3.72 | 3.50 | 3.56 | 3.56 | -3.26% | 4,050,548 |
| Jan 14, 2026 | 3.39 | 3.76 | 3.25 | 3.68 | 3.68 | 10.84% | 5,522,470 |
| Jan 13, 2026 | 3.60 | 3.70 | 3.31 | 3.32 | 3.32 | -5.14% | 4,170,617 |
| Jan 12, 2026 | 3.41 | 3.53 | 3.23 | 3.50 | 3.50 | 3.86% | 4,519,238 |
| Jan 9, 2026 | 3.44 | 3.56 | 3.27 | 3.37 | 3.37 | -2.03% | 3,518,484 |
| Jan 8, 2026 | 3.47 | 3.52 | 3.32 | 3.44 | 3.44 | -0.58% | 3,479,003 |