American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
1.290
+0.180 (16.22%)
At close: Apr 17, 2025, 4:00 PM
1.300
+0.010 (0.78%)
After-hours: Apr 17, 2025, 7:57 PM EDT
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 0.56 | 0.59 | 0.52 | 0.53 | 0.53 | 5.20% | 269,772 |
| Feb 25, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -7.98% | 309,634 |
| Feb 24, 2025 | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | 2.11% | 568,345 |
| Feb 21, 2025 | 0.59 | 0.60 | 0.53 | 0.54 | 0.54 | -6.58% | 243,240 |
| Feb 20, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -2.25% | 219,530 |
| Feb 19, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -2.72% | 224,025 |
| Feb 18, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -2.61% | 185,167 |
| Feb 14, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -3.15% | 256,324 |
| Feb 13, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 2.02% | 204,808 |
| Feb 12, 2025 | 0.64 | 0.66 | 0.61 | 0.63 | 0.63 | -1.51% | 261,391 |
| Feb 11, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -4.19% | 206,565 |
| Feb 10, 2025 | 0.69 | 0.74 | 0.66 | 0.67 | 0.67 | -2.85% | 512,786 |
| Feb 7, 2025 | 0.63 | 0.71 | 0.61 | 0.68 | 0.68 | 10.42% | 800,587 |
| Feb 6, 2025 | 0.66 | 0.67 | 0.60 | 0.62 | 0.62 | -5.55% | 390,497 |