Skip to main content
American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
1.070
+0.010 (0.94%)
At close: Dec 20, 2024, 4:00 PM
1.040
-0.030 (-2.77%)
After-hours: Dec 20, 2024, 4:50 PM EST

American Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.061.121.051.071.070.94%223,083
Dec 19, 20241.061.081.021.061.062.91%239,926
Dec 18, 20241.071.080.991.031.03-4.63%450,400
Dec 17, 20241.141.181.071.081.08-6.90%222,540
Dec 16, 20241.181.221.141.161.16-2.52%197,500
Dec 13, 20241.241.241.181.191.19-3.25%129,148
Dec 12, 20241.221.271.211.231.23-192,377
Dec 11, 20241.191.241.181.231.231.65%189,300
Dec 10, 20241.251.251.181.211.21-1.63%220,722
Dec 9, 20241.251.321.221.231.230.82%387,203
Dec 6, 20241.161.231.161.221.224.27%230,064
Dec 5, 20241.231.241.171.171.17-5.65%317,761
Dec 4, 20241.341.341.211.241.24-6.06%354,500
Dec 3, 20241.221.331.201.321.3210.92%681,318
Dec 2, 20241.221.271.181.191.19-256,965
Nov 29, 20241.251.281.181.191.19-4.80%265,700
Nov 27, 20241.201.301.161.251.252.46%243,736
Nov 26, 20241.231.291.201.221.22-0.81%243,836
Nov 25, 20241.231.331.211.231.232.50%915,148
Nov 22, 20241.081.201.071.201.2011.11%422,000
Nov 21, 20241.071.151.041.081.081.89%343,100
Nov 20, 20241.151.151.021.061.06-6.19%221,600
Nov 19, 20241.001.151.001.131.1316.10%252,600
Nov 18, 20240.910.980.910.970.977.99%189,500
Nov 15, 20240.951.040.840.900.90-13.34%485,521
Nov 14, 20241.271.271.001.041.04-15.45%543,610
Nov 13, 20241.121.271.111.231.2310.81%927,824
Nov 12, 20241.071.141.021.111.115.71%632,848
Nov 11, 20241.041.050.981.051.052.94%385,007
Nov 8, 20241.011.041.001.021.02-0.97%152,500
Nov 7, 20241.051.050.991.031.030.98%213,076
Nov 6, 20241.031.030.971.021.020.99%216,643
Nov 5, 20241.001.020.961.011.01-335,928
Nov 4, 20241.031.041.001.011.01-3.81%184,886
Nov 1, 20241.041.071.001.051.050.96%133,230
Oct 31, 20241.041.050.981.041.04-1.89%168,300
Oct 30, 20241.111.111.051.061.06-3.64%93,000
Oct 29, 20241.021.110.971.101.107.84%463,205
Oct 28, 20241.031.030.961.021.020.99%128,444
Oct 25, 20240.991.030.961.011.012.61%234,884
Oct 24, 20241.021.020.950.980.98-2.54%187,800
Oct 23, 20241.011.010.971.011.01-0.98%151,200
Oct 22, 20241.001.020.991.021.020.99%132,714
Oct 21, 20241.001.010.981.011.011.00%137,300
Oct 18, 20241.011.010.961.001.00-0.99%187,039
Oct 17, 20241.011.010.971.011.01-0.98%298,600
Oct 16, 20241.031.030.931.021.02-318,524
Oct 15, 20241.071.070.981.021.02-4.67%299,800
Oct 14, 20241.121.131.051.071.07-5.31%304,000
Oct 11, 20241.141.141.051.131.13-333,700
Oct 10, 20241.101.151.021.131.134.63%438,300
Oct 9, 20240.961.120.841.081.0812.27%670,400
Oct 8, 20240.980.990.890.960.96-3.29%365,950
Oct 7, 20240.951.030.950.990.991.50%324,205
Oct 4, 20240.980.980.950.980.980.33%210,931
Oct 3, 20240.970.990.940.980.980.40%111,100
Oct 2, 20240.980.980.930.970.971.62%217,118
Oct 1, 20240.960.980.860.960.965.21%321,300
Sep 30, 20240.880.990.870.910.91-2.05%600,079
Sep 27, 20240.830.930.820.930.9312.37%562,000
Sep 26, 20240.750.830.710.830.839.05%503,900
Sep 25, 20240.710.780.700.760.766.47%421,647
Sep 24, 20240.650.720.610.710.718.04%276,521
Sep 23, 20240.640.660.590.660.661.38%200,619
Sep 20, 20240.590.650.550.650.656.56%180,208
Sep 19, 20240.640.640.560.610.613.39%230,243
Sep 18, 20240.530.720.530.590.5918.00%967,600
Sep 17, 20240.510.510.490.500.50-97,808
Sep 16, 20240.490.510.460.500.502.06%160,611
Sep 13, 20240.490.520.470.490.49-0.43%156,400
Sep 12, 20240.480.490.450.490.496.96%149,700
Sep 11, 20240.430.490.430.460.468.49%158,000
Sep 10, 20240.450.460.410.420.42-3.85%180,919
Sep 9, 20240.470.480.430.440.44-4.46%286,500
Sep 6, 20240.490.490.450.460.46-3.85%154,534
Sep 5, 20240.490.500.480.480.48-2.00%44,100
Sep 4, 20240.500.500.470.490.49-3.12%96,200
Sep 3, 20240.510.510.470.510.51-1.60%233,800
Aug 30, 20240.510.530.490.510.511.12%139,020
Aug 29, 20240.540.540.500.510.51-4.11%126,400
Aug 28, 20240.540.550.510.530.53-3.53%204,446
Aug 27, 20240.550.550.530.550.55-1.13%86,858
Aug 26, 20240.530.560.530.560.56-1.12%97,800
Aug 23, 20240.530.560.530.560.566.78%115,302
Aug 22, 20240.520.550.520.530.53-1.00%88,492
Aug 21, 20240.550.570.530.530.53-1.56%130,012
Aug 20, 20240.530.570.510.540.54-5.28%298,540
Aug 19, 20240.630.640.550.570.57-8.05%455,921
Aug 16, 20240.590.620.560.620.623.68%141,300
Aug 15, 20240.540.600.520.600.608.93%221,927
Aug 14, 20240.480.560.480.550.5514.45%147,400
Aug 13, 20240.450.480.440.480.485.15%160,200
Aug 12, 20240.480.500.440.460.46-5.25%150,127
Aug 9, 20240.520.530.470.480.48-6.32%438,823
Aug 8, 20240.510.550.480.510.51-0.10%332,900
Aug 7, 20240.570.590.500.510.51-4.01%441,508
Aug 6, 20240.530.590.530.540.540.71%198,931
Aug 5, 20240.610.620.530.530.53-8.08%377,200
Aug 2, 20240.630.630.570.580.58-7.95%324,700
Aug 1, 20240.650.660.610.630.63-0.05%221,400