American Resources Corporation (AREC)

American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.85	0.89	0.84	0.87	0.87	4.39%	306,171
Jul 2, 2025	0.79	0.85	0.79	0.83	0.83	6.87%	400,071
Jul 1, 2025	0.81	0.82	0.78	0.78	0.78	-5.77%	585,772
Jun 30, 2025	0.81	0.84	0.77	0.83	0.83	2.27%	614,212
Jun 27, 2025	0.85	0.86	0.80	0.81	0.81	-8.90%	1,102,258
Jun 26, 2025	0.87	0.92	0.81	0.89	0.89	0.11%	592,195
Jun 25, 2025	0.86	0.91	0.84	0.89	0.89	4.47%	751,068
Jun 24, 2025	0.89	0.90	0.82	0.85	0.85	-5.44%	824,358
Jun 23, 2025	0.95	0.95	0.84	0.90	0.90	-2.29%	1,067,581
Jun 20, 2025	1.03	1.03	0.89	0.92	0.92	-7.91%	1,232,294
Jun 18, 2025	0.97	1.08	0.91	1.00	1.00	5.80%	2,027,350
Jun 17, 2025	0.95	1.05	0.93	0.94	0.94	-0.61%	1,421,374
Jun 16, 2025	0.91	1.05	0.91	0.95	0.95	9.02%	2,492,551
Jun 13, 2025	0.77	0.91	0.73	0.87	0.87	11.59%	3,046,574
Jun 12, 2025	0.69	0.80	0.69	0.78	0.78	9.38%	2,554,817
Jun 11, 2025	0.77	0.78	0.63	0.71	0.71	-10.87%	2,535,406
Jun 10, 2025	0.85	0.86	0.75	0.80	0.80	-2.19%	2,441,268
Jun 9, 2025	0.70	0.89	0.68	0.82	0.82	25.04%	9,719,707
Jun 6, 2025	0.68	0.70	0.65	0.66	0.66	-2.59%	1,124,783
Jun 5, 2025	0.72	0.76	0.66	0.67	0.67	-2.55%	1,661,859
Jun 4, 2025	0.75	0.77	0.68	0.69	0.69	-7.38%	1,742,747
Jun 3, 2025	0.75	0.79	0.68	0.75	0.75	0.96%	1,702,274
Jun 2, 2025	0.69	0.88	0.69	0.74	0.74	15.60%	7,036,130
May 30, 2025	0.68	0.70	0.64	0.64	0.64	-4.72%	1,365,719
May 29, 2025	0.65	0.69	0.61	0.67	0.67	3.06%	1,057,150
May 28, 2025	0.72	0.75	0.65	0.65	0.65	-7.59%	800,031
May 27, 2025	0.69	0.72	0.68	0.70	0.70	6.09%	778,355
May 23, 2025	0.70	0.76	0.65	0.66	0.66	-5.27%	1,763,011
May 22, 2025	0.79	0.80	0.68	0.70	0.70	-12.52%	1,974,511
May 21, 2025	0.85	0.89	0.79	0.80	0.80	-9.92%	893,077
May 20, 2025	0.86	0.92	0.82	0.89	0.89	-1.55%	764,209
May 19, 2025	0.90	0.97	0.88	0.90	0.90	-3.09%	871,643
May 16, 2025	0.92	0.96	0.89	0.93	0.93	2.45%	497,622
May 15, 2025	0.89	0.94	0.89	0.91	0.91	0.97%	319,449
May 14, 2025	0.91	0.95	0.85	0.90	0.90	2.39%	959,028
May 13, 2025	0.80	0.92	0.79	0.88	0.88	5.28%	747,550
May 12, 2025	0.78	0.88	0.78	0.83	0.83	-1.28%	974,557
May 9, 2025	0.84	0.90	0.81	0.85	0.85	0.86%	561,618
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.