American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.57	1.58	1.48	1.53	-	-3.77%	1,288,984
Jul 16, 2026	1.77	1.78	1.56	1.59	1.59	-12.64%	4,598,971
Jul 15, 2026	1.91	2.03	1.78	1.82	1.82	-1.62%	3,337,807
Jul 14, 2026	1.84	1.96	1.84	1.85	1.85	3.35%	3,143,462
Jul 13, 2026	1.82	1.84	1.71	1.79	1.79	-0.56%	6,415,048
Jul 10, 2026	1.82	1.84	1.77	1.80	1.80	-1.10%	1,479,134
Jul 9, 2026	1.89	1.90	1.80	1.82	1.82	-0.55%	2,130,096
Jul 8, 2026	1.87	1.93	1.80	1.83	1.83	-3.17%	2,019,715
Jul 7, 2026	1.93	1.94	1.81	1.89	1.89	-2.07%	2,456,503
Jul 6, 2026	1.98	2.03	1.90	1.93	1.93	-1.53%	2,398,702
Jul 2, 2026	2.01	2.12	1.93	1.96	1.96	-1.51%	2,616,472
Jul 1, 2026	2.12	2.18	1.98	1.99	1.99	-7.44%	2,127,537
Jun 30, 2026	2.19	2.24	2.10	2.15	2.15	-3.15%	3,056,112
Jun 29, 2026	2.08	2.24	2.06	2.22	2.22	6.73%	3,091,247
Jun 26, 2026	1.86	2.14	1.83	2.08	2.08	11.83%	14,226,405
Jun 25, 2026	1.98	1.98	1.85	1.86	1.86	-5.58%	2,402,948
Jun 24, 2026	2.12	2.13	1.89	1.97	1.97	-6.19%	3,951,496
Jun 23, 2026	2.15	2.24	2.10	2.10	2.10	-6.25%	2,759,733
Jun 22, 2026	2.15	2.29	2.14	2.24	2.24	4.19%	3,481,686
Jun 18, 2026	2.15	2.20	2.12	2.15	2.15	1.90%	1,857,482
Jun 17, 2026	2.15	2.19	2.08	2.11	2.11	-1.40%	3,416,283
Jun 16, 2026	2.21	2.26	2.12	2.14	2.14	-2.73%	2,660,168
Jun 15, 2026	2.20	2.31	2.20	2.20	2.20	2.80%	1,979,585
Jun 12, 2026	2.20	2.23	2.12	2.14	2.14	-1.38%	1,806,649
Jun 11, 2026	2.09	2.19	2.02	2.17	2.17	5.34%	2,309,455
Jun 10, 2026	2.08	2.13	2.01	2.06	2.06	-2.37%	2,418,215
Jun 9, 2026	2.21	2.23	2.02	2.11	2.11	-2.09%	3,340,003
Jun 8, 2026	2.19	2.24	2.14	2.16	2.16	2.13%	2,284,300
Jun 5, 2026	2.31	2.32	2.06	2.11	2.11	-11.34%	4,524,841
Jun 4, 2026	2.40	2.51	2.34	2.38	2.38	-3.25%	2,373,710
Jun 3, 2026	2.71	2.75	2.46	2.46	2.46	-10.22%	3,400,476
Jun 2, 2026	2.57	2.82	2.53	2.74	2.74	6.20%	4,475,286
Jun 1, 2026	2.20	2.65	2.17	2.58	2.58	17.27%	7,589,341
May 29, 2026	2.42	2.43	2.20	2.20	2.20	-8.71%	3,472,445
May 28, 2026	2.26	2.48	2.26	2.41	2.41	4.33%	3,007,694
May 27, 2026	2.21	2.36	2.18	2.31	2.31	3.12%	3,217,517
May 26, 2026	2.23	2.30	2.17	2.24	2.24	3.70%	4,218,557
May 22, 2026	2.30	2.39	2.00	2.16	2.16	1.41%	8,212,541
May 21, 2026	2.16	2.28	1.99	2.13	2.13	-0.47%	6,066,581
May 20, 2026	2.12	2.24	2.06	2.14	2.14	10.31%	4,077,088
May 19, 2026	2.07	2.07	1.91	1.94	1.94	-6.73%	2,906,614
May 18, 2026	2.19	2.20	2.03	2.08	2.08	-5.45%	2,325,161
May 15, 2026	2.24	2.29	2.18	2.20	2.20	-4.76%	1,697,844
May 14, 2026	2.31	2.35	2.21	2.31	2.31	-0.86%	1,924,962
May 13, 2026	2.44	2.44	2.22	2.33	2.33	-3.32%	2,674,345
May 12, 2026	2.41	2.48	2.28	2.41	2.41	-1.63%	2,205,021
May 11, 2026	2.23	2.50	2.15	2.45	2.45	9.37%	4,577,808
May 8, 2026	2.30	2.35	2.21	2.24	2.24	-1.32%	1,486,071
May 7, 2026	2.42	2.43	2.24	2.27	2.27	-4.62%	2,566,404
May 6, 2026	2.30	2.43	2.22	2.38	2.38	3.48%	2,575,214