American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2024	1.10	1.15	1.02	1.13	1.13	4.63%	438,274
Oct 9, 2024	0.96	1.12	0.84	1.08	1.08	12.27%	670,367
Oct 8, 2024	0.98	0.99	0.89	0.96	0.96	-3.29%	365,950
Oct 7, 2024	0.95	1.03	0.95	0.99	0.99	1.50%	324,205
Oct 4, 2024	0.98	0.98	0.95	0.98	0.98	0.33%	210,931
Oct 3, 2024	0.97	0.99	0.94	0.98	0.98	0.40%	111,068
Oct 2, 2024	0.98	0.98	0.93	0.97	0.97	1.62%	217,118
Oct 1, 2024	0.96	0.98	0.86	0.96	0.96	5.21%	321,293
Sep 30, 2024	0.88	0.99	0.87	0.91	0.91	-2.05%	600,079
Sep 27, 2024	0.83	0.93	0.82	0.93	0.93	12.37%	561,973
Sep 26, 2024	0.75	0.83	0.71	0.83	0.83	9.05%	503,863
Sep 25, 2024	0.71	0.78	0.70	0.76	0.76	6.47%	421,647
Sep 24, 2024	0.65	0.72	0.61	0.71	0.71	8.04%	276,521
Sep 23, 2024	0.64	0.66	0.59	0.66	0.66	1.38%	200,619
Sep 20, 2024	0.59	0.65	0.55	0.65	0.65	6.56%	180,208
Sep 19, 2024	0.64	0.64	0.56	0.61	0.61	3.39%	230,243
Sep 18, 2024	0.53	0.72	0.53	0.59	0.59	18.00%	967,555
Sep 17, 2024	0.51	0.51	0.49	0.50	0.50	-	97,808
Sep 16, 2024	0.49	0.51	0.46	0.50	0.50	2.06%	160,611
Sep 13, 2024	0.49	0.52	0.47	0.49	0.49	-0.43%	156,358
Sep 12, 2024	0.48	0.49	0.45	0.49	0.49	6.96%	149,691
Sep 11, 2024	0.43	0.49	0.43	0.46	0.46	8.49%	157,970
Sep 10, 2024	0.45	0.46	0.41	0.42	0.42	-3.85%	180,919
Sep 9, 2024	0.47	0.48	0.43	0.44	0.44	-4.46%	286,478
Sep 6, 2024	0.49	0.49	0.45	0.46	0.46	-3.85%	154,534
Sep 5, 2024	0.49	0.50	0.48	0.48	0.48	-2.00%	44,093
Sep 4, 2024	0.50	0.50	0.47	0.49	0.49	-3.12%	96,111
Sep 3, 2024	0.51	0.51	0.47	0.51	0.51	-1.60%	233,766
Aug 30, 2024	0.51	0.53	0.49	0.51	0.51	1.12%	139,020
Aug 29, 2024	0.54	0.54	0.50	0.51	0.51	-4.11%	126,392
Aug 28, 2024	0.54	0.55	0.51	0.53	0.53	-3.53%	204,446
Aug 27, 2024	0.55	0.55	0.53	0.55	0.55	-1.13%	86,858
Aug 26, 2024	0.53	0.56	0.53	0.56	0.56	-1.12%	97,781
Aug 23, 2024	0.53	0.56	0.53	0.56	0.56	6.78%	115,302
Aug 22, 2024	0.52	0.55	0.52	0.53	0.53	-1.00%	88,492
Aug 21, 2024	0.55	0.57	0.53	0.53	0.53	-1.56%	130,012
Aug 20, 2024	0.53	0.57	0.51	0.54	0.54	-5.28%	298,540
Aug 19, 2024	0.63	0.64	0.55	0.57	0.57	-8.05%	455,921
Aug 16, 2024	0.59	0.62	0.56	0.62	0.62	3.68%	141,271
Aug 15, 2024	0.54	0.60	0.52	0.60	0.60	8.93%	221,927
Aug 14, 2024	0.48	0.56	0.48	0.55	0.55	14.45%	147,388
Aug 13, 2024	0.45	0.48	0.44	0.48	0.48	5.15%	160,157
Aug 12, 2024	0.48	0.50	0.44	0.46	0.46	-5.25%	150,127
Aug 9, 2024	0.52	0.53	0.47	0.48	0.48	-6.32%	438,823
Aug 8, 2024	0.51	0.55	0.48	0.51	0.51	-0.10%	332,886
Aug 7, 2024	0.57	0.59	0.50	0.51	0.51	-4.01%	441,508
Aug 6, 2024	0.53	0.59	0.53	0.54	0.54	0.71%	198,931
Aug 5, 2024	0.61	0.62	0.53	0.53	0.53	-8.08%	377,195
Aug 2, 2024	0.63	0.63	0.57	0.58	0.58	-7.95%	324,700
Aug 1, 2024	0.65	0.66	0.61	0.63	0.63	-0.05%	221,400
Jul 31, 2024	0.64	0.65	0.62	0.63	0.63	0.82%	98,966
Jul 30, 2024	0.61	0.66	0.61	0.62	0.62	1.51%	250,729
Jul 29, 2024	0.63	0.64	0.61	0.61	0.61	-1.35%	96,249
Jul 26, 2024	0.63	0.66	0.62	0.62	0.62	-1.38%	184,752
Jul 25, 2024	0.67	0.67	0.62	0.63	0.63	-5.39%	226,926
Jul 24, 2024	0.63	0.69	0.60	0.67	0.67	7.33%	792,842
Jul 23, 2024	0.65	0.66	0.62	0.62	0.62	-3.80%	178,089
Jul 22, 2024	0.67	0.67	0.61	0.65	0.65	3.92%	193,652
Jul 19, 2024	0.69	0.69	0.61	0.62	0.62	-4.79%	159,418
Jul 18, 2024	0.68	0.70	0.65	0.65	0.65	-2.40%	105,879
Jul 17, 2024	0.68	0.73	0.64	0.67	0.67	-0.70%	732,439
Jul 16, 2024	0.73	0.75	0.67	0.67	0.67	-1.76%	718,233
Jul 15, 2024	0.79	0.82	0.66	0.69	0.69	-11.55%	1,027,319
Jul 12, 2024	0.73	0.81	0.70	0.78	0.78	12.29%	686,064
Jul 11, 2024	0.78	0.80	0.68	0.69	0.69	-9.01%	580,344
Jul 10, 2024	0.82	0.84	0.72	0.76	0.76	-8.43%	360,714
Jul 9, 2024	0.64	0.83	0.63	0.83	0.83	31.75%	860,907
Jul 8, 2024	0.64	0.64	0.60	0.63	0.63	-1.36%	149,719
Jul 5, 2024	0.66	0.66	0.61	0.64	0.64	-2.50%	318,521
Jul 3, 2024	0.71	0.71	0.62	0.66	0.66	-8.12%	293,867
Jul 2, 2024	0.69	0.76	0.68	0.71	0.71	-4.23%	200,283
Jul 1, 2024	0.79	0.85	0.70	0.74	0.74	1.82%	2,143,529
Jun 28, 2024	0.69	0.75	0.67	0.73	0.73	6.12%	345,573
Jun 27, 2024	0.71	0.74	0.67	0.69	0.69	-2.41%	438,449
Jun 26, 2024	0.75	0.75	0.70	0.71	0.71	-5.88%	106,770
Jun 25, 2024	0.80	0.81	0.72	0.75	0.75	-5.18%	256,384
Jun 24, 2024	0.74	0.80	0.65	0.79	0.79	8.47%	642,284
Jun 21, 2024	0.84	0.84	0.70	0.73	0.73	-11.92%	553,095
Jun 20, 2024	0.84	0.84	0.80	0.83	0.83	-1.78%	308,431
Jun 18, 2024	0.84	0.86	0.82	0.84	0.84	-0.40%	298,946
Jun 17, 2024	0.90	0.94	0.83	0.85	0.85	-4.96%	482,949
Jun 14, 2024	0.85	1.15	0.80	0.89	0.89	20.35%	6,172,445
Jun 13, 2024	1.00	1.01	0.59	0.74	0.74	-26.00%	1,915,337
Jun 12, 2024	1.11	1.12	1.00	1.00	1.00	-9.91%	481,444
Jun 11, 2024	1.10	1.13	1.10	1.11	1.11	0.91%	163,938
Jun 10, 2024	1.14	1.16	1.10	1.10	1.10	-4.35%	297,659
Jun 7, 2024	1.15	1.17	1.14	1.15	1.15	-	141,433
Jun 6, 2024	1.18	1.18	1.14	1.15	1.15	-1.71%	115,921
Jun 5, 2024	1.17	1.19	1.16	1.17	1.17	-0.85%	78,720
Jun 4, 2024	1.17	1.18	1.16	1.18	1.18	-	133,531
Jun 3, 2024	1.19	1.23	1.15	1.18	1.18	2.61%	211,643
May 31, 2024	1.20	1.21	1.15	1.15	1.15	-0.86%	230,516
May 30, 2024	1.27	1.27	1.11	1.16	1.16	-7.20%	589,505
May 29, 2024	1.24	1.26	1.24	1.25	1.25	-0.79%	85,478
May 28, 2024	1.28	1.28	1.23	1.26	1.26	0.40%	163,954
May 24, 2024	1.25	1.27	1.24	1.26	1.26	-0.40%	190,267
May 23, 2024	1.29	1.30	1.24	1.26	1.26	-1.56%	218,309
May 22, 2024	1.28	1.30	1.26	1.28	1.28	-	135,255
May 21, 2024	1.30	1.30	1.25	1.28	1.28	1.19%	204,170
May 20, 2024	1.26	1.31	1.26	1.27	1.27	-2.69%	217,389