American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
2.670
-0.050 (-1.84%)
At close: Aug 26, 2026, 4:00 PM EDT
2.620
-0.050 (-1.87%)
After-hours: Aug 26, 2026, 7:59 PM EDT
American Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.68 | 2.77 | 2.58 | 2.67 | 2.67 | -1.84% | 1,781,145 |
| Aug 25, 2026 | 2.52 | 2.73 | 2.44 | 2.72 | 2.72 | 8.37% | 2,442,599 |
| Aug 24, 2026 | 2.67 | 2.68 | 2.49 | 2.51 | 2.51 | -6.34% | 1,567,403 |
| Aug 21, 2026 | 2.63 | 2.72 | 2.58 | 2.68 | 2.68 | 4.28% | 1,755,365 |
| Aug 20, 2026 | 2.64 | 2.64 | 2.45 | 2.57 | 2.57 | -2.65% | 1,830,126 |
| Aug 19, 2026 | 2.71 | 2.80 | 2.60 | 2.64 | 2.64 | -1.49% | 2,192,434 |
| Aug 18, 2026 | 2.80 | 2.85 | 2.66 | 2.68 | 2.68 | -9.15% | 2,233,414 |
| Aug 17, 2026 | 2.84 | 2.95 | 2.73 | 2.95 | 2.95 | 2.43% | 1,816,732 |
| Aug 14, 2026 | 2.78 | 2.95 | 2.76 | 2.88 | 2.88 | 3.71% | 2,048,662 |
| Aug 13, 2026 | 2.72 | 2.86 | 2.67 | 2.82 | 2.78 | 0.71% | 3,787,023 |
| Aug 12, 2026 | 2.90 | 2.95 | 2.77 | 2.80 | 2.76 | -3.45% | 2,110,036 |
| Aug 11, 2026 | 2.85 | 2.91 | 2.71 | 2.90 | 2.86 | 1.75% | 3,080,539 |
| Aug 10, 2026 | 2.75 | 2.86 | 2.69 | 2.85 | 2.81 | 4.01% | 3,493,019 |
| Aug 7, 2026 | 2.36 | 2.75 | 2.35 | 2.74 | 2.70 | 20.70% | 5,443,856 |
| Aug 6, 2026 | 2.12 | 2.35 | 2.10 | 2.27 | 2.24 | 6.07% | 3,085,533 |
| Aug 5, 2026 | 2.05 | 2.16 | 2.00 | 2.14 | 2.11 | 5.42% | 2,537,421 |
| Aug 4, 2026 | 2.03 | 2.09 | 1.99 | 2.03 | 2.00 | - | 3,302,416 |
| Aug 3, 2026 | 1.79 | 2.04 | 1.74 | 2.03 | 2.00 | 13.41% | 2,062,376 |
| Jul 31, 2026 | 1.85 | 1.87 | 1.72 | 1.79 | 1.76 | -2.19% | 1,491,729 |
| Jul 30, 2026 | 1.72 | 1.85 | 1.72 | 1.83 | 1.80 | 7.02% | 1,915,892 |
| Jul 29, 2026 | 1.72 | 1.76 | 1.63 | 1.71 | 1.68 | -0.58% | 1,607,551 |
| Jul 28, 2026 | 1.72 | 1.74 | 1.63 | 1.72 | 1.69 | -2.27% | 1,597,983 |
| Jul 27, 2026 | 1.75 | 1.78 | 1.68 | 1.76 | 1.73 | 1.15% | 1,572,826 |
| Jul 24, 2026 | 1.80 | 1.80 | 1.71 | 1.74 | 1.71 | -1.69% | 1,386,383 |
| Jul 23, 2026 | 1.72 | 1.82 | 1.71 | 1.77 | 1.74 | - | 1,394,110 |
| Jul 22, 2026 | 1.71 | 1.82 | 1.70 | 1.77 | 1.74 | 1.72% | 1,918,099 |
| Jul 21, 2026 | 1.63 | 1.75 | 1.63 | 1.74 | 1.71 | 10.83% | 3,030,150 |
| Jul 20, 2026 | 1.56 | 1.65 | 1.56 | 1.57 | 1.55 | - | 2,081,207 |
| Jul 17, 2026 | 1.57 | 1.60 | 1.48 | 1.57 | 1.55 | -1.26% | 2,515,583 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.56 | 1.59 | 1.57 | -12.64% | 4,655,539 |
| Jul 15, 2026 | 1.91 | 2.03 | 1.78 | 1.82 | 1.79 | -1.62% | 3,388,935 |
| Jul 14, 2026 | 1.84 | 1.96 | 1.84 | 1.85 | 1.82 | 3.35% | 3,178,558 |
| Jul 13, 2026 | 1.82 | 1.84 | 1.71 | 1.79 | 1.76 | -0.56% | 6,433,408 |
| Jul 10, 2026 | 1.82 | 1.84 | 1.77 | 1.80 | 1.77 | -1.10% | 1,481,433 |
| Jul 9, 2026 | 1.89 | 1.90 | 1.80 | 1.82 | 1.79 | -0.55% | 2,205,405 |
| Jul 8, 2026 | 1.87 | 1.93 | 1.80 | 1.83 | 1.80 | -3.17% | 2,034,368 |
| Jul 7, 2026 | 1.93 | 1.94 | 1.81 | 1.89 | 1.86 | -2.07% | 2,457,792 |
| Jul 6, 2026 | 1.98 | 2.03 | 1.90 | 1.93 | 1.90 | -1.53% | 2,403,258 |
| Jul 2, 2026 | 2.01 | 2.12 | 1.93 | 1.96 | 1.93 | -1.51% | 2,624,471 |
| Jul 1, 2026 | 2.12 | 2.18 | 1.98 | 1.99 | 1.96 | -7.44% | 2,169,097 |
| Jun 30, 2026 | 2.19 | 2.24 | 2.10 | 2.15 | 2.12 | -3.15% | 3,065,971 |
| Jun 29, 2026 | 2.08 | 2.24 | 2.06 | 2.22 | 2.19 | 6.73% | 3,130,958 |
| Jun 26, 2026 | 1.86 | 2.14 | 1.83 | 2.08 | 2.05 | 11.83% | 14,226,405 |
| Jun 25, 2026 | 1.98 | 1.98 | 1.85 | 1.86 | 1.83 | -5.58% | 2,402,948 |
| Jun 24, 2026 | 2.12 | 2.13 | 1.89 | 1.97 | 1.94 | -6.19% | 3,951,496 |
| Jun 23, 2026 | 2.15 | 2.24 | 2.10 | 2.10 | 2.07 | -6.25% | 2,759,733 |
| Jun 22, 2026 | 2.15 | 2.29 | 2.14 | 2.24 | 2.21 | 4.19% | 3,481,686 |
| Jun 18, 2026 | 2.15 | 2.20 | 2.12 | 2.15 | 2.12 | 1.90% | 1,857,482 |
| Jun 17, 2026 | 2.15 | 2.19 | 2.08 | 2.11 | 2.08 | -1.40% | 3,416,283 |
| Jun 16, 2026 | 2.21 | 2.26 | 2.12 | 2.14 | 2.11 | -2.73% | 2,660,168 |