American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
3.160
-0.540 (-14.59%)
At close: Jan 30, 2026, 4:00 PM EST
3.130
-0.030 (-0.95%)
After-hours: Jan 30, 2026, 7:59 PM EST
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.57 | 3.78 | 3.12 | 3.16 | 3.16 | -14.59% | 4,846,074 |
| Jan 29, 2026 | 3.87 | 3.90 | 3.33 | 3.70 | 3.70 | -7.27% | 6,127,861 |
| Jan 28, 2026 | 3.96 | 4.06 | 3.78 | 3.99 | 3.99 | 1.79% | 4,617,287 |
| Jan 27, 2026 | 3.73 | 3.96 | 3.49 | 3.92 | 3.92 | 5.38% | 5,441,480 |
| Jan 26, 2026 | 4.71 | 4.80 | 3.61 | 3.72 | 3.72 | -14.87% | 13,457,964 |
| Jan 23, 2026 | 4.21 | 4.45 | 4.03 | 4.37 | 4.37 | 4.30% | 4,676,581 |
| Jan 22, 2026 | 4.38 | 4.58 | 4.17 | 4.19 | 4.19 | -3.68% | 7,379,987 |
| Jan 21, 2026 | 3.63 | 4.49 | 3.59 | 4.35 | 4.35 | 24.29% | 15,594,324 |
| Jan 20, 2026 | 3.44 | 3.74 | 3.42 | 3.50 | 3.50 | -1.96% | 4,287,689 |
| Jan 16, 2026 | 3.56 | 3.67 | 3.41 | 3.57 | 3.57 | 0.28% | 3,357,319 |
| Jan 15, 2026 | 3.70 | 3.72 | 3.50 | 3.56 | 3.56 | -3.26% | 4,033,685 |
| Jan 14, 2026 | 3.39 | 3.76 | 3.25 | 3.68 | 3.68 | 10.84% | 5,387,891 |
| Jan 13, 2026 | 3.60 | 3.70 | 3.31 | 3.32 | 3.32 | -5.14% | 4,147,229 |
| Jan 12, 2026 | 3.41 | 3.53 | 3.23 | 3.50 | 3.50 | 3.86% | 4,417,533 |
| Jan 9, 2026 | 3.44 | 3.56 | 3.27 | 3.37 | 3.37 | -2.03% | 3,493,040 |
| Jan 8, 2026 | 3.47 | 3.52 | 3.32 | 3.44 | 3.44 | -0.58% | 3,444,867 |
| Jan 7, 2026 | 3.23 | 3.46 | 3.16 | 3.46 | 3.46 | 7.12% | 4,470,498 |
| Jan 6, 2026 | 3.31 | 3.47 | 3.14 | 3.23 | 3.23 | -0.62% | 7,974,026 |
| Jan 5, 2026 | 2.86 | 3.40 | 2.86 | 3.25 | 3.25 | 19.49% | 8,632,947 |
| Jan 2, 2026 | 2.54 | 2.74 | 2.41 | 2.72 | 2.72 | 9.68% | 2,902,832 |
| Dec 31, 2025 | 2.67 | 2.68 | 2.47 | 2.48 | 2.48 | -7.12% | 3,157,518 |
| Dec 30, 2025 | 2.71 | 2.78 | 2.62 | 2.67 | 2.67 | -1.48% | 2,373,242 |
| Dec 29, 2025 | 2.60 | 2.77 | 2.49 | 2.71 | 2.71 | 1.12% | 2,900,308 |
| Dec 26, 2025 | 2.73 | 2.76 | 2.60 | 2.68 | 2.68 | -1.47% | 2,998,375 |
| Dec 24, 2025 | 2.63 | 2.76 | 2.57 | 2.72 | 2.72 | 3.42% | 2,154,040 |
| Dec 23, 2025 | 2.47 | 2.67 | 2.43 | 2.63 | 2.63 | 8.23% | 4,288,351 |
| Dec 22, 2025 | 2.29 | 2.53 | 2.27 | 2.43 | 2.43 | 6.58% | 2,707,429 |
| Dec 19, 2025 | 2.12 | 2.32 | 2.08 | 2.28 | 2.28 | 5.56% | 2,298,515 |
| Dec 18, 2025 | 2.22 | 2.28 | 2.15 | 2.16 | 2.16 | 1.41% | 2,953,937 |
| Dec 17, 2025 | 2.35 | 2.44 | 2.12 | 2.13 | 2.13 | -9.36% | 5,906,128 |
| Dec 16, 2025 | 2.29 | 2.36 | 2.24 | 2.35 | 2.35 | 1.29% | 2,416,215 |
| Dec 15, 2025 | 2.61 | 2.64 | 2.32 | 2.32 | 2.32 | -9.73% | 3,656,626 |
| Dec 12, 2025 | 2.70 | 2.73 | 2.51 | 2.57 | 2.57 | -4.81% | 2,953,204 |
| Dec 11, 2025 | 2.51 | 2.70 | 2.50 | 2.70 | 2.70 | 5.47% | 2,507,695 |
| Dec 10, 2025 | 2.79 | 2.80 | 2.51 | 2.56 | 2.56 | -8.24% | 4,747,307 |
| Dec 9, 2025 | 2.79 | 2.85 | 2.63 | 2.79 | 2.79 | -0.71% | 2,646,484 |
| Dec 8, 2025 | 3.00 | 3.05 | 2.75 | 2.81 | 2.81 | -6.33% | 4,002,598 |
| Dec 5, 2025 | 3.19 | 3.25 | 2.99 | 3.00 | 3.00 | -5.36% | 3,885,308 |
| Dec 4, 2025 | 2.91 | 3.20 | 2.89 | 3.17 | 3.17 | 8.19% | 4,380,070 |
| Dec 3, 2025 | 2.91 | 2.98 | 2.76 | 2.93 | 2.93 | 2.45% | 4,227,530 |
| Dec 2, 2025 | 2.81 | 2.87 | 2.70 | 2.86 | 2.86 | 0.70% | 3,561,848 |
| Dec 1, 2025 | 2.71 | 2.94 | 2.67 | 2.84 | 2.84 | 2.16% | 5,254,288 |
| Nov 28, 2025 | 2.60 | 2.82 | 2.56 | 2.78 | 2.78 | 6.11% | 2,535,480 |
| Nov 26, 2025 | 2.65 | 2.78 | 2.58 | 2.62 | 2.62 | -1.13% | 4,426,820 |
| Nov 25, 2025 | 2.78 | 2.81 | 2.55 | 2.65 | 2.65 | -6.69% | 4,461,439 |
| Nov 24, 2025 | 2.73 | 2.86 | 2.55 | 2.84 | 2.84 | 6.17% | 6,842,854 |
| Nov 21, 2025 | 2.63 | 2.84 | 2.50 | 2.68 | 2.68 | 4.90% | 9,805,124 |
| Nov 20, 2025 | 3.22 | 3.29 | 2.55 | 2.55 | 2.55 | -17.21% | 10,550,404 |
| Nov 19, 2025 | 3.68 | 3.70 | 3.07 | 3.08 | 3.08 | -12.99% | 8,787,837 |
| Nov 18, 2025 | 3.07 | 3.68 | 3.05 | 3.54 | 3.54 | 13.10% | 12,783,632 |