American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
0.8385
-0.0175 (-2.04%)
At close: May 8, 2025, 4:00 PM
0.8270
-0.0115 (-1.37%)
Pre-market: May 9, 2025, 8:46 AM EDT
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.88 | 0.89 | 0.81 | 0.84 | 0.84 | -2.04% | 953,592 |
| May 7, 2025 | 0.75 | 0.87 | 0.73 | 0.86 | 0.86 | 13.72% | 2,653,168 |
| May 6, 2025 | 0.76 | 0.77 | 0.72 | 0.75 | 0.75 | -2.45% | 1,209,395 |
| May 5, 2025 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -7.07% | 1,362,480 |
| May 2, 2025 | 0.91 | 0.92 | 0.82 | 0.83 | 0.83 | -8.76% | 1,343,998 |
| May 1, 2025 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -6.22% | 1,445,302 |
| Apr 30, 2025 | 0.98 | 1.01 | 0.93 | 0.97 | 0.97 | -3.92% | 1,243,818 |
| Apr 29, 2025 | 0.98 | 1.08 | 0.90 | 1.01 | 1.01 | 1.98% | 2,665,523 |
| Apr 28, 2025 | 1.03 | 1.07 | 0.97 | 0.99 | 0.99 | -4.77% | 1,334,069 |
| Apr 25, 2025 | 1.16 | 1.18 | 1.02 | 1.04 | 1.04 | -13.33% | 3,060,634 |
| Apr 24, 2025 | 1.17 | 1.30 | 1.12 | 1.20 | 1.20 | 9.09% | 5,853,663 |
| Apr 23, 2025 | 0.99 | 1.13 | 0.94 | 1.10 | 1.10 | -3.51% | 5,619,387 |
| Apr 22, 2025 | 1.23 | 1.25 | 0.99 | 1.14 | 1.14 | -7.32% | 6,412,609 |
| Apr 21, 2025 | 1.38 | 1.42 | 1.08 | 1.23 | 1.23 | -4.65% | 15,467,048 |
| Apr 17, 2025 | 1.26 | 1.68 | 1.14 | 1.29 | 1.29 | 16.22% | 65,718,822 |
| Apr 16, 2025 | 0.61 | 1.25 | 0.60 | 1.11 | 1.11 | 83.44% | 66,592,549 |
| Apr 15, 2025 | 0.61 | 0.71 | 0.56 | 0.61 | 0.61 | -4.69% | 6,892,119 |
| Apr 14, 2025 | 0.60 | 0.92 | 0.54 | 0.63 | 0.63 | 32.00% | 105,773,979 |
| Apr 11, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | 0.75% | 346,262 |
| Apr 10, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | 0.32% | 400,949 |
| Apr 9, 2025 | 0.43 | 0.48 | 0.41 | 0.48 | 0.48 | 18.00% | 898,776 |
| Apr 8, 2025 | 0.44 | 0.46 | 0.40 | 0.40 | 0.40 | -5.64% | 1,123,749 |
| Apr 7, 2025 | 0.40 | 0.44 | 0.38 | 0.43 | 0.43 | 4.75% | 1,009,942 |
| Apr 4, 2025 | 0.46 | 0.46 | 0.38 | 0.41 | 0.41 | -1.69% | 8,153,753 |
| Apr 3, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -6.34% | 517,405 |
| Apr 2, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.79% | 350,378 |
| Apr 1, 2025 | 0.47 | 0.48 | 0.42 | 0.44 | 0.44 | -6.83% | 571,490 |
| Mar 31, 2025 | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | -4.65% | 512,521 |
| Mar 28, 2025 | 0.52 | 0.56 | 0.47 | 0.49 | 0.49 | -7.55% | 885,346 |
| Mar 27, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -3.65% | 574,483 |
| Mar 26, 2025 | 0.59 | 0.59 | 0.51 | 0.55 | 0.55 | -7.11% | 830,274 |
| Mar 25, 2025 | 0.62 | 0.63 | 0.55 | 0.59 | 0.59 | -5.00% | 1,301,953 |
| Mar 24, 2025 | 0.50 | 0.62 | 0.50 | 0.62 | 0.62 | 24.68% | 2,499,928 |
| Mar 21, 2025 | 0.52 | 0.65 | 0.47 | 0.50 | 0.50 | 13.12% | 10,006,706 |
| Mar 20, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -3.56% | 635,970 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -3.88% | 191,896 |
| Mar 18, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -1.53% | 242,867 |
| Mar 17, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 0.88% | 337,800 |
| Mar 14, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 3.67% | 407,362 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.53% | 737,460 |
| Mar 12, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -3.43% | 516,563 |
| Mar 11, 2025 | 0.49 | 0.56 | 0.47 | 0.51 | 0.51 | 5.07% | 856,218 |
| Mar 10, 2025 | 0.56 | 0.56 | 0.47 | 0.48 | 0.48 | -13.05% | 1,462,005 |
| 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 |