American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
1.740
-0.050 (-2.79%)
At close: Oct 5, 2026, 4:00 PM EDT
1.770
+0.030 (1.72%)
Pre-market: Oct 6, 2026, 5:07 AM EDT
American Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.79 | 1.84 | 1.71 | 1.74 | 1.74 | -2.79% | 1,700,084 |
| Oct 2, 2026 | 1.83 | 1.84 | 1.76 | 1.79 | 1.79 | -0.56% | 1,122,176 |
| Oct 1, 2026 | 1.80 | 1.83 | 1.74 | 1.80 | 1.80 | 0.56% | 1,214,777 |
| Sep 30, 2026 | 1.85 | 1.88 | 1.78 | 1.79 | 1.79 | -1.10% | 1,105,825 |
| Sep 29, 2026 | 1.85 | 1.86 | 1.77 | 1.81 | 1.81 | -1.09% | 1,501,153 |
| Sep 28, 2026 | 1.87 | 1.90 | 1.82 | 1.83 | 1.83 | -3.68% | 1,178,417 |
| Sep 25, 2026 | 1.89 | 1.95 | 1.85 | 1.90 | 1.90 | 1.06% | 1,387,004 |
| Sep 24, 2026 | 1.87 | 1.89 | 1.81 | 1.88 | 1.88 | -0.27% | 1,776,307 |
| Sep 23, 2026 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -7.14% | 1,696,109 |
| Sep 22, 2026 | 1.98 | 2.03 | 1.96 | 2.03 | 2.03 | 2.78% | 1,611,395 |
| Sep 21, 2026 | 2.06 | 2.07 | 1.97 | 1.98 | 1.98 | -0.25% | 2,193,877 |
| Sep 18, 2026 | 2.01 | 2.03 | 1.96 | 1.98 | 1.98 | -1.00% | 2,550,354 |
| Sep 17, 2026 | 2.02 | 2.03 | 1.97 | 2.00 | 2.00 | 2.56% | 1,274,994 |
| Sep 16, 2026 | 2.06 | 2.07 | 1.94 | 1.95 | 1.95 | -5.34% | 1,654,381 |
| Sep 15, 2026 | 2.04 | 2.08 | 1.98 | 2.06 | 2.06 | 0.98% | 1,685,995 |
| Sep 14, 2026 | 2.11 | 2.11 | 2.03 | 2.04 | 2.04 | -4.67% | 1,434,663 |
| Sep 11, 2026 | 2.20 | 2.23 | 2.12 | 2.14 | 2.14 | -2.28% | 1,312,602 |
| Sep 10, 2026 | 2.29 | 2.30 | 2.18 | 2.19 | 2.19 | -5.19% | 1,185,951 |
| Sep 9, 2026 | 2.39 | 2.47 | 2.31 | 2.31 | 2.31 | -5.71% | 1,382,971 |
| Sep 8, 2026 | 2.41 | 2.51 | 2.39 | 2.45 | 2.45 | 0.82% | 1,708,771 |
| Sep 4, 2026 | 2.40 | 2.57 | 2.40 | 2.43 | 2.43 | -0.41% | 2,004,732 |
| Sep 3, 2026 | 2.46 | 2.50 | 2.40 | 2.44 | 2.44 | - | 1,329,374 |
| Sep 2, 2026 | 2.35 | 2.50 | 2.35 | 2.44 | 2.44 | 5.63% | 2,212,123 |
| Sep 1, 2026 | 2.33 | 2.34 | 2.27 | 2.31 | 2.31 | -2.12% | 987,228 |
| Aug 31, 2026 | 2.45 | 2.45 | 2.36 | 2.36 | 2.36 | -1.67% | 1,226,504 |
| Aug 28, 2026 | 2.53 | 2.54 | 2.40 | 2.40 | 2.40 | -5.51% | 1,568,395 |
| Aug 27, 2026 | 2.63 | 2.65 | 2.52 | 2.54 | 2.54 | -4.87% | 1,487,121 |
| Aug 26, 2026 | 2.68 | 2.77 | 2.58 | 2.67 | 2.67 | -1.84% | 1,836,914 |
| Aug 25, 2026 | 2.52 | 2.73 | 2.44 | 2.72 | 2.72 | 8.37% | 2,450,609 |
| Aug 24, 2026 | 2.67 | 2.68 | 2.49 | 2.51 | 2.51 | -6.34% | 1,577,629 |
| Aug 21, 2026 | 2.63 | 2.72 | 2.58 | 2.68 | 2.68 | 4.28% | 1,758,294 |
| Aug 20, 2026 | 2.64 | 2.64 | 2.45 | 2.57 | 2.57 | -2.65% | 1,831,440 |
| 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 |