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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.301.341.201.211.21-6.20%1,480,134
Jul 24, 20251.481.481.251.291.29-12.84%2,364,367
Jul 23, 20251.461.551.431.481.482.78%1,083,825
Jul 22, 20251.501.571.371.441.44-3.36%1,781,048
Jul 21, 20251.411.591.381.491.4910.37%3,208,870
Jul 18, 20251.461.501.331.351.35-8.16%1,786,341
Jul 17, 20251.351.471.331.471.4711.36%2,453,920
Jul 16, 20251.471.481.261.321.32-5.71%3,709,801
Jul 15, 20251.201.441.161.401.4023.89%5,847,964
Jul 14, 20251.171.191.081.131.13-3.42%1,246,792
Jul 11, 20251.121.301.111.171.175.41%3,252,230
Jul 10, 20251.031.140.911.111.1128.15%5,215,494
Jul 9, 20250.860.900.840.870.870.83%510,845
Jul 8, 20250.850.890.830.860.863.13%679,892
Jul 7, 20250.870.870.830.830.83-4.34%348,504
Jul 3, 20250.850.890.840.870.874.39%309,374
Jul 2, 20250.790.850.790.830.836.87%400,071
Jul 1, 20250.810.820.780.780.78-5.77%585,772
Jun 30, 20250.810.840.770.830.832.27%614,212
Jun 27, 20250.850.860.800.810.81-8.90%1,102,258
Jun 26, 20250.870.920.810.890.890.11%592,195
Jun 25, 20250.860.910.840.890.894.47%751,068
Jun 24, 20250.890.900.820.850.85-5.44%824,358
Jun 23, 20250.950.950.840.900.90-2.29%1,067,581
Jun 20, 20251.031.030.890.920.92-7.91%1,232,294
Jun 18, 20250.971.080.911.001.005.80%2,027,350
Jun 17, 20250.951.050.930.940.94-0.61%1,421,374
Jun 16, 20250.911.050.910.950.959.02%2,492,551
Jun 13, 20250.770.910.730.870.8711.59%3,046,574
Jun 12, 20250.690.800.690.780.789.38%2,554,817
Jun 11, 20250.770.780.630.710.71-10.87%2,535,406
Jun 10, 20250.850.860.750.800.80-2.19%2,441,268
Jun 9, 20250.700.890.680.820.8225.04%9,719,707
Jun 6, 20250.680.700.650.660.66-2.59%1,124,783
Jun 5, 20250.720.760.660.670.67-2.55%1,661,859
Jun 4, 20250.750.770.680.690.69-7.38%1,742,747
Jun 3, 20250.750.790.680.750.750.96%1,702,274
Jun 2, 20250.690.880.690.740.7415.60%7,036,130
May 30, 20250.680.700.640.640.64-4.72%1,365,719
May 29, 20250.650.690.610.670.673.06%1,057,150
May 28, 20250.720.750.650.650.65-7.59%800,031
May 27, 20250.690.720.680.700.706.09%778,355
May 23, 20250.700.760.650.660.66-5.27%1,763,011
May 22, 20250.790.800.680.700.70-12.52%1,974,511
May 21, 20250.850.890.790.800.80-9.92%893,077
May 20, 20250.860.920.820.890.89-1.55%764,209
May 19, 20250.900.970.880.900.90-3.09%871,643
May 16, 20250.920.960.890.930.932.45%497,622
May 15, 20250.890.940.890.910.910.97%319,449
May 14, 20250.910.950.850.900.902.39%959,028