American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
1.140
+0.030 (2.70%)
At close: Oct 23, 2026, 4:00 PM EDT
1.170
+0.030 (2.63%)
Pre-market: Oct 26, 2026, 6:28 AM EDT
American Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.11 | 1.16 | 1.07 | 1.14 | 1.14 | 2.70% | 1,661,666 |
| Oct 22, 2026 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 2,076,353 |
| Oct 21, 2026 | 1.16 | 1.18 | 1.09 | 1.10 | 1.10 | - | 2,353,009 |
| Oct 20, 2026 | 1.15 | 1.17 | 1.06 | 1.10 | 1.10 | -2.65% | 2,226,612 |
| Oct 19, 2026 | 1.20 | 1.22 | 1.13 | 1.13 | 1.13 | -0.88% | 2,098,929 |
| Oct 16, 2026 | 1.22 | 1.25 | 1.11 | 1.14 | 1.14 | -5.00% | 2,647,888 |
| Oct 15, 2026 | 1.21 | 1.21 | 1.12 | 1.20 | 1.20 | -1.64% | 2,309,724 |
| Oct 14, 2026 | 1.33 | 1.34 | 1.16 | 1.22 | 1.22 | -7.92% | 3,888,808 |
| Oct 13, 2026 | 1.51 | 1.55 | 1.30 | 1.33 | 1.33 | -11.67% | 3,390,366 |
| Oct 12, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -5.66% | 1,784,897 |
| Oct 9, 2026 | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -3.64% | 1,929,709 |
| Oct 8, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 1,836,328 |
| Oct 7, 2026 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -4.12% | 2,016,765 |
| Oct 6, 2026 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | -2.30% | 1,424,647 |
| 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 |