American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
3.440
-0.020 (-0.58%)
At close: Jan 8, 2026, 4:00 PM EST
3.430
-0.010 (-0.29%)
After-hours: Jan 8, 2026, 7:59 PM EST
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.47 | 3.52 | 3.32 | 3.44 | 3.44 | -0.58% | 3,444,867 |
| Jan 7, 2026 | 3.23 | 3.46 | 3.16 | 3.46 | 3.46 | 7.12% | 4,470,498 |
| Jan 6, 2026 | 3.31 | 3.47 | 3.14 | 3.23 | 3.23 | -0.62% | 7,974,026 |
| Jan 5, 2026 | 2.86 | 3.40 | 2.86 | 3.25 | 3.25 | 19.49% | 8,632,947 |
| Jan 2, 2026 | 2.54 | 2.74 | 2.41 | 2.72 | 2.72 | 9.68% | 2,902,832 |
| Dec 31, 2025 | 2.67 | 2.68 | 2.47 | 2.48 | 2.48 | -7.12% | 3,157,518 |
| Dec 30, 2025 | 2.71 | 2.78 | 2.62 | 2.67 | 2.67 | -1.48% | 2,373,242 |
| Dec 29, 2025 | 2.60 | 2.77 | 2.49 | 2.71 | 2.71 | 1.12% | 2,900,308 |
| Dec 26, 2025 | 2.73 | 2.76 | 2.60 | 2.68 | 2.68 | -1.47% | 2,998,375 |
| Dec 24, 2025 | 2.63 | 2.76 | 2.57 | 2.72 | 2.72 | 3.42% | 2,154,040 |
| Dec 23, 2025 | 2.47 | 2.67 | 2.43 | 2.63 | 2.63 | 8.23% | 4,288,351 |
| Dec 22, 2025 | 2.29 | 2.53 | 2.27 | 2.43 | 2.43 | 6.58% | 2,707,429 |
| Dec 19, 2025 | 2.12 | 2.32 | 2.08 | 2.28 | 2.28 | 5.56% | 2,298,515 |
| Dec 18, 2025 | 2.22 | 2.28 | 2.15 | 2.16 | 2.16 | 1.41% | 2,953,937 |
| Dec 17, 2025 | 2.35 | 2.44 | 2.12 | 2.13 | 2.13 | -9.36% | 5,906,128 |
| Dec 16, 2025 | 2.29 | 2.36 | 2.24 | 2.35 | 2.35 | 1.29% | 2,416,215 |
| Dec 15, 2025 | 2.61 | 2.64 | 2.32 | 2.32 | 2.32 | -9.73% | 3,656,626 |
| Dec 12, 2025 | 2.70 | 2.73 | 2.51 | 2.57 | 2.57 | -4.81% | 2,953,204 |
| Dec 11, 2025 | 2.51 | 2.70 | 2.50 | 2.70 | 2.70 | 5.47% | 2,507,695 |
| Dec 10, 2025 | 2.79 | 2.80 | 2.51 | 2.56 | 2.56 | -8.24% | 4,747,307 |
| Dec 9, 2025 | 2.79 | 2.85 | 2.63 | 2.79 | 2.79 | -0.71% | 2,646,484 |
| Dec 8, 2025 | 3.00 | 3.05 | 2.75 | 2.81 | 2.81 | -6.33% | 4,002,598 |
| Dec 5, 2025 | 3.19 | 3.25 | 2.99 | 3.00 | 3.00 | -5.36% | 3,885,308 |
| Dec 4, 2025 | 2.91 | 3.20 | 2.89 | 3.17 | 3.17 | 8.19% | 4,380,070 |
| Dec 3, 2025 | 2.91 | 2.98 | 2.76 | 2.93 | 2.93 | 2.45% | 4,227,530 |
| Dec 2, 2025 | 2.81 | 2.87 | 2.70 | 2.86 | 2.86 | 0.70% | 3,561,848 |
| Dec 1, 2025 | 2.71 | 2.94 | 2.67 | 2.84 | 2.84 | 2.16% | 5,254,288 |
| Nov 28, 2025 | 2.60 | 2.82 | 2.56 | 2.78 | 2.78 | 6.11% | 2,535,480 |
| Nov 26, 2025 | 2.65 | 2.78 | 2.58 | 2.62 | 2.62 | -1.13% | 4,426,820 |
| Nov 25, 2025 | 2.78 | 2.81 | 2.55 | 2.65 | 2.65 | -6.69% | 4,461,439 |
| Nov 24, 2025 | 2.73 | 2.86 | 2.55 | 2.84 | 2.84 | 6.17% | 6,842,854 |
| Nov 21, 2025 | 2.63 | 2.84 | 2.50 | 2.68 | 2.68 | 4.90% | 9,805,124 |
| Nov 20, 2025 | 3.22 | 3.29 | 2.55 | 2.55 | 2.55 | -17.21% | 10,550,404 |
| Nov 19, 2025 | 3.68 | 3.70 | 3.07 | 3.08 | 3.08 | -12.99% | 8,787,837 |
| Nov 18, 2025 | 3.07 | 3.68 | 3.05 | 3.54 | 3.54 | 13.10% | 12,783,632 |
| Nov 17, 2025 | 3.00 | 3.17 | 2.87 | 3.13 | 3.13 | 3.64% | 5,630,659 |
| Nov 14, 2025 | 2.99 | 3.36 | 2.99 | 3.02 | 3.02 | -8.48% | 6,423,838 |
| Nov 13, 2025 | 3.60 | 3.80 | 3.29 | 3.30 | 3.30 | -10.08% | 4,974,597 |
| Nov 12, 2025 | 3.84 | 3.95 | 3.63 | 3.67 | 3.67 | -4.43% | 4,596,952 |
| Nov 11, 2025 | 4.18 | 4.22 | 3.81 | 3.84 | 3.84 | -7.47% | 4,385,117 |
| Nov 10, 2025 | 4.07 | 4.25 | 3.90 | 4.15 | 4.15 | 3.49% | 7,660,481 |
| Nov 7, 2025 | 3.39 | 4.16 | 3.39 | 4.01 | 4.01 | 11.08% | 12,899,680 |
| Nov 6, 2025 | 3.72 | 3.79 | 3.40 | 3.61 | 3.61 | -2.70% | 6,989,470 |
| Nov 5, 2025 | 3.96 | 4.09 | 3.70 | 3.71 | 3.71 | -6.08% | 7,194,975 |
| Nov 4, 2025 | 3.65 | 4.24 | 3.60 | 3.95 | 3.95 | -1.25% | 11,287,101 |
| Nov 3, 2025 | 4.94 | 4.94 | 3.89 | 4.00 | 4.00 | 3.90% | 49,610,020 |
| Oct 31, 2025 | 3.70 | 3.89 | 3.57 | 3.85 | 3.85 | 6.06% | 4,880,248 |
| Oct 30, 2025 | 3.61 | 3.75 | 3.42 | 3.63 | 3.63 | -3.97% | 6,980,891 |
| Oct 29, 2025 | 3.39 | 4.00 | 3.39 | 3.78 | 3.78 | 9.57% | 13,059,046 |
| Oct 28, 2025 | 3.27 | 3.53 | 3.19 | 3.45 | 3.45 | 0.29% | 6,700,312 |