American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	0.60	0.60	0.55	0.56	0.56	-7.92%	701,233
Mar 6, 2025	0.61	0.63	0.58	0.60	0.60	-2.69%	605,219
Mar 5, 2025	0.67	0.68	0.58	0.62	0.62	-4.94%	1,696,274
Mar 4, 2025	0.63	0.68	0.60	0.65	0.65	2.95%	1,294,766
Mar 3, 2025	0.63	0.69	0.58	0.63	0.63	-1.48%	2,296,252
Feb 28, 2025	0.60	0.73	0.60	0.64	0.64	12.81%	15,208,047
Feb 27, 2025	0.59	0.78	0.46	0.57	0.57	7.49%	13,119,425
Feb 26, 2025	0.56	0.59	0.52	0.53	0.53	5.20%	269,772
Feb 25, 2025	0.56	0.56	0.50	0.50	0.50	-7.98%	309,634
Feb 24, 2025	0.56	0.57	0.51	0.55	0.55	2.11%	568,345
Feb 21, 2025	0.59	0.60	0.53	0.54	0.54	-6.58%	243,240
Feb 20, 2025	0.59	0.59	0.56	0.57	0.57	-2.25%	219,530
Feb 19, 2025	0.64	0.64	0.58	0.59	0.59	-2.72%	224,025
Feb 18, 2025	0.62	0.63	0.60	0.60	0.60	-2.61%	185,167
Feb 14, 2025	0.66	0.66	0.62	0.62	0.62	-3.15%	256,324
Feb 13, 2025	0.65	0.65	0.62	0.64	0.64	2.02%	204,808
Feb 12, 2025	0.64	0.66	0.61	0.63	0.63	-1.51%	261,391
Feb 11, 2025	0.66	0.66	0.63	0.64	0.64	-4.19%	206,565
Feb 10, 2025	0.69	0.74	0.66	0.67	0.67	-2.85%	512,786
Feb 7, 2025	0.63	0.71	0.61	0.68	0.68	10.42%	800,587
Feb 6, 2025	0.66	0.67	0.60	0.62	0.62	-5.55%	390,497
Feb 5, 2025	0.67	0.67	0.65	0.66	0.66	-1.25%	402,388
Feb 4, 2025	0.68	0.69	0.64	0.66	0.66	-2.25%	438,627
Feb 3, 2025	0.66	0.70	0.64	0.68	0.68	5.39%	568,808
Jan 31, 2025	0.67	0.70	0.63	0.65	0.65	-2.63%	210,699
Jan 30, 2025	0.69	0.70	0.64	0.66	0.66	-3.68%	226,578
Jan 29, 2025	0.70	0.71	0.68	0.69	0.69	-4.47%	108,977
Jan 28, 2025	0.71	0.73	0.62	0.72	0.72	3.57%	630,173
Jan 27, 2025	0.78	0.78	0.67	0.70	0.70	-6.76%	292,107
Jan 24, 2025	0.74	0.77	0.73	0.75	0.75	0.77%	203,473
Jan 23, 2025	0.74	0.77	0.72	0.74	0.74	0.35%	199,036
Jan 22, 2025	0.79	0.80	0.73	0.74	0.74	-4.23%	268,332
Jan 21, 2025	0.75	0.78	0.73	0.77	0.77	5.78%	271,324
Jan 17, 2025	0.69	0.73	0.69	0.73	0.73	2.52%	142,446
Jan 16, 2025	0.74	0.74	0.69	0.71	0.71	-2.11%	134,588
Jan 15, 2025	0.73	0.74	0.71	0.73	0.73	-0.17%	74,278
Jan 14, 2025	0.71	0.73	0.70	0.73	0.73	1.69%	81,394
Jan 13, 2025	0.69	0.72	0.67	0.71	0.71	6.95%	216,435
Jan 10, 2025	0.72	0.72	0.65	0.67	0.67	-7.31%	478,676
Jan 8, 2025	0.75	0.80	0.71	0.72	0.72	-3.96%	279,101
Jan 7, 2025	0.82	0.82	0.73	0.75	0.75	-4.41%	350,256
Jan 6, 2025	0.67	0.83	0.66	0.79	0.79	14.30%	1,626,170
Jan 3, 2025	0.68	0.74	0.66	0.69	0.69	4.62%	1,050,217
Jan 2, 2025	0.90	0.92	0.65	0.66	0.66	-35.00%	2,534,391
Dec 31, 2024	1.09	1.10	0.99	1.01	1.01	-8.18%	629,414
Dec 30, 2024	1.02	1.12	1.02	1.10	1.10	6.80%	278,140
Dec 27, 2024	1.08	1.08	1.01	1.03	1.03	-4.63%	358,781
Dec 26, 2024	1.03	1.10	1.03	1.08	1.08	4.35%	123,529
Dec 24, 2024	1.04	1.09	1.01	1.04	1.04	-0.48%	180,954
Dec 23, 2024	1.07	1.08	1.04	1.04	1.04	-2.80%	355,529