American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	2.04	2.08	1.98	2.06	2.06	0.98%	1,672,231
Sep 14, 2026	2.11	2.11	2.03	2.04	2.04	-4.67%	1,425,833
Sep 11, 2026	2.20	2.23	2.12	2.14	2.14	-2.28%	1,295,708
Sep 10, 2026	2.29	2.30	2.18	2.19	2.19	-5.19%	1,180,498
Sep 9, 2026	2.39	2.47	2.31	2.31	2.31	-5.71%	1,373,394
Sep 8, 2026	2.41	2.51	2.39	2.45	2.45	0.82%	1,690,203
Sep 4, 2026	2.40	2.57	2.40	2.43	2.43	-0.41%	2,004,043
Sep 3, 2026	2.46	2.50	2.40	2.44	2.44	-	1,326,284
Sep 2, 2026	2.35	2.50	2.35	2.44	2.44	5.63%	2,184,541
Sep 1, 2026	2.33	2.34	2.27	2.31	2.31	-2.12%	984,260
Aug 31, 2026	2.45	2.45	2.36	2.36	2.36	-1.67%	1,226,444
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
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