Skip to main content
American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
0.645
-0.017 (-2.63%)
At close: Jan 31, 2025, 4:00 PM
0.660
+0.015 (2.29%)
After-hours: Jan 31, 2025, 4:08 PM EST

American Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.670.700.630.650.65-2.63%210,699
Jan 30, 20250.690.700.640.660.66-3.68%226,578
Jan 29, 20250.700.710.680.690.69-4.47%108,977
Jan 28, 20250.710.730.620.720.723.57%630,173
Jan 27, 20250.780.780.670.700.70-6.76%292,107
Jan 24, 20250.740.770.730.750.750.77%203,473
Jan 23, 20250.740.770.720.740.740.35%199,036
Jan 22, 20250.790.800.730.740.74-4.23%268,332
Jan 21, 20250.750.780.730.770.775.78%271,324
Jan 17, 20250.690.730.690.730.732.52%142,446
Jan 16, 20250.740.740.690.710.71-2.11%134,588
Jan 15, 20250.730.740.710.730.73-0.17%74,278
Jan 14, 20250.710.730.700.730.731.69%81,394
Jan 13, 20250.690.720.670.710.716.95%216,435
Jan 10, 20250.720.720.650.670.67-7.31%478,676
Jan 8, 20250.750.800.710.720.72-3.96%279,101
Jan 7, 20250.820.820.730.750.75-4.41%350,256
Jan 6, 20250.670.830.660.790.7914.30%1,626,170
Jan 3, 20250.680.740.660.690.694.62%1,050,217
Jan 2, 20250.900.920.650.660.66-35.00%2,534,391
Dec 31, 20241.091.100.991.011.01-8.18%629,414
Dec 30, 20241.021.121.021.101.106.80%278,140
Dec 27, 20241.081.081.011.031.03-4.63%358,781
Dec 26, 20241.031.101.031.081.084.35%123,529
Dec 24, 20241.041.091.011.041.04-0.48%180,954
Dec 23, 20241.071.081.041.041.04-2.80%355,529
Dec 20, 20241.061.121.051.071.070.94%223,083
Dec 19, 20241.061.081.021.061.062.91%239,926
Dec 18, 20241.071.080.991.031.03-4.63%450,371
Dec 17, 20241.141.181.071.081.08-6.90%222,540
Dec 16, 20241.181.221.141.161.16-2.52%197,484
Dec 13, 20241.241.241.181.191.19-3.25%129,148
Dec 12, 20241.221.271.211.231.23-192,377
Dec 11, 20241.191.241.181.231.231.65%189,261
Dec 10, 20241.251.251.181.211.21-1.63%220,722
Dec 9, 20241.251.321.221.231.230.82%387,203
Dec 6, 20241.161.231.161.221.224.27%230,064
Dec 5, 20241.231.241.171.171.17-5.65%317,761
Dec 4, 20241.341.341.211.241.24-6.06%354,451
Dec 3, 20241.221.331.201.321.3210.92%681,318
Dec 2, 20241.221.271.181.191.19-256,965
Nov 29, 20241.251.281.181.191.19-4.80%265,681
Nov 27, 20241.201.301.161.251.252.46%243,736
Nov 26, 20241.231.291.201.221.22-0.81%243,836
Nov 25, 20241.231.331.211.231.232.50%915,148
Nov 22, 20241.081.201.071.201.2011.11%421,995
Nov 21, 20241.071.151.041.081.081.89%343,084
Nov 20, 20241.151.151.021.061.06-6.19%221,560
Nov 19, 20241.001.151.001.131.1316.10%252,551
Nov 18, 20240.910.980.910.970.977.99%189,495
Nov 15, 20240.951.040.840.900.90-13.34%485,521
Nov 14, 20241.271.271.001.041.04-15.45%543,610
Nov 13, 20241.121.271.111.231.2310.81%927,824
Nov 12, 20241.071.141.021.111.115.71%632,848
Nov 11, 20241.041.050.981.051.052.94%385,007
Nov 8, 20241.011.041.001.021.02-0.97%152,500
Nov 7, 20241.051.050.991.031.030.98%213,076
Nov 6, 20241.031.030.971.021.020.99%216,643
Nov 5, 20241.001.020.961.011.01-335,928
Nov 4, 20241.031.041.001.011.01-3.81%184,886
Nov 1, 20241.041.071.001.051.050.96%133,230
Oct 31, 20241.041.050.981.041.04-1.89%168,273
Oct 30, 20241.111.111.051.061.06-3.64%92,993
Oct 29, 20241.021.110.971.101.107.84%463,205
Oct 28, 20241.031.030.961.021.020.99%128,444
Oct 25, 20240.991.030.961.011.012.61%234,884
Oct 24, 20241.021.020.950.980.98-2.54%187,778
Oct 23, 20241.011.020.971.011.01-0.98%151,162
Oct 22, 20241.001.020.991.021.020.99%132,714
Oct 21, 20241.001.020.981.011.011.00%137,262
Oct 18, 20241.011.010.961.001.00-0.99%187,039
Oct 17, 20241.011.010.971.011.01-0.98%298,580
Oct 16, 20241.031.030.931.021.02-318,524
Oct 15, 20241.071.070.981.021.02-4.67%299,763
Oct 14, 20241.121.131.051.071.07-5.31%303,961
Oct 11, 20241.141.141.051.131.13-333,679
Oct 10, 20241.101.151.021.131.134.63%438,274
Oct 9, 20240.961.120.841.081.0812.27%670,367
Oct 8, 20240.980.990.890.960.96-3.29%365,950
Oct 7, 20240.951.030.950.990.991.50%324,205
Oct 4, 20240.980.980.950.980.980.33%210,931
Oct 3, 20240.970.990.940.980.980.40%111,068
Oct 2, 20240.980.980.930.970.971.62%217,118
Oct 1, 20240.960.980.860.960.965.21%321,293
Sep 30, 20240.880.990.870.910.91-2.05%600,079
Sep 27, 20240.830.930.820.930.9312.37%561,973
Sep 26, 20240.750.830.710.830.839.05%503,863
Sep 25, 20240.710.780.700.760.766.47%421,647
Sep 24, 20240.650.720.610.710.718.04%276,521
Sep 23, 20240.640.660.590.660.661.38%200,619
Sep 20, 20240.590.650.550.650.656.56%180,208
Sep 19, 20240.640.640.560.610.613.39%230,243
Sep 18, 20240.530.720.530.590.5918.00%967,555
Sep 17, 20240.510.510.490.500.50-97,808
Sep 16, 20240.490.510.460.500.502.06%160,611
Sep 13, 20240.490.520.470.490.49-0.43%156,358
Sep 12, 20240.480.490.450.490.496.96%149,691
Sep 11, 20240.430.490.430.460.468.49%157,970
Sep 10, 20240.450.460.410.420.42-3.85%180,919
Sep 9, 20240.470.480.430.440.44-4.46%286,478