American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
2.255
+0.055 (2.50%)
At close: Apr 17, 2026, 4:00 PM EDT
2.279
+0.024 (1.07%)
After-hours: Apr 17, 2026, 7:57 PM EDT
American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.27 | 2.34 | 2.22 | 2.26 | 2.26 | 2.50% | 3,093,239 |
| Apr 16, 2026 | 2.40 | 2.44 | 2.11 | 2.20 | 2.20 | -7.95% | 3,706,075 |
| Apr 15, 2026 | 2.27 | 2.41 | 2.25 | 2.39 | 2.39 | 6.22% | 2,506,594 |
| Apr 14, 2026 | 2.19 | 2.29 | 2.19 | 2.25 | 2.25 | 4.65% | 2,006,720 |
| Apr 13, 2026 | 2.18 | 2.26 | 2.11 | 2.15 | 2.15 | -2.05% | 2,241,536 |
| Apr 10, 2026 | 2.11 | 2.37 | 2.11 | 2.20 | 2.20 | 5.53% | 2,559,818 |
| Apr 9, 2026 | 2.20 | 2.23 | 2.00 | 2.08 | 2.08 | -6.73% | 4,880,830 |
| Apr 8, 2026 | 2.36 | 2.40 | 2.21 | 2.23 | 2.23 | 0.22% | 3,778,730 |
| Apr 7, 2026 | 2.42 | 2.42 | 2.17 | 2.23 | 2.23 | -8.06% | 3,096,661 |
| Apr 6, 2026 | 2.45 | 2.50 | 2.40 | 2.42 | 2.42 | -1.22% | 1,596,167 |
| Apr 2, 2026 | 2.28 | 2.54 | 2.24 | 2.45 | 2.45 | 4.70% | 3,911,260 |
| Apr 1, 2026 | 2.46 | 2.52 | 2.32 | 2.34 | 2.34 | -3.31% | 2,478,740 |
| Mar 31, 2026 | 2.34 | 2.51 | 2.33 | 2.42 | 2.42 | 8.04% | 2,513,940 |
| Mar 30, 2026 | 2.29 | 2.41 | 2.20 | 2.24 | 2.24 | -1.75% | 1,615,648 |
| Mar 27, 2026 | 2.40 | 2.40 | 2.22 | 2.28 | 2.28 | -6.56% | 2,673,914 |
| Mar 26, 2026 | 2.52 | 2.55 | 2.42 | 2.44 | 2.44 | -3.94% | 1,629,459 |
| Mar 25, 2026 | 2.65 | 2.68 | 2.53 | 2.54 | 2.54 | -1.55% | 1,263,367 |
| Mar 24, 2026 | 2.67 | 2.71 | 2.53 | 2.58 | 2.58 | -4.44% | 1,664,418 |
| Mar 23, 2026 | 2.58 | 2.74 | 2.57 | 2.70 | 2.70 | 4.25% | 2,731,892 |
| Mar 20, 2026 | 2.80 | 2.80 | 2.55 | 2.59 | 2.59 | -7.50% | 4,544,185 |
| Mar 19, 2026 | 3.02 | 3.09 | 2.80 | 2.80 | 2.80 | -9.68% | 4,097,766 |
| Mar 18, 2026 | 3.10 | 3.21 | 3.05 | 3.10 | 3.10 | -1.27% | 2,148,920 |
| Mar 17, 2026 | 3.12 | 3.23 | 3.07 | 3.14 | 3.14 | 0.32% | 1,279,444 |
| Mar 16, 2026 | 3.13 | 3.25 | 3.07 | 3.13 | 3.13 | 0.64% | 1,679,173 |
| Mar 13, 2026 | 3.28 | 3.36 | 3.10 | 3.11 | 3.11 | -4.60% | 1,999,661 |
| Mar 12, 2026 | 3.43 | 3.47 | 3.22 | 3.26 | 3.26 | -6.05% | 2,080,256 |
| Mar 11, 2026 | 3.40 | 3.60 | 3.36 | 3.47 | 3.47 | 0.58% | 1,940,643 |
| Mar 10, 2026 | 3.28 | 3.57 | 3.28 | 3.45 | 3.45 | 5.18% | 2,830,947 |
| Mar 9, 2026 | 3.05 | 3.32 | 3.03 | 3.28 | 3.28 | 4.46% | 2,042,282 |
| Mar 6, 2026 | 3.17 | 3.50 | 3.13 | 3.14 | 3.14 | -3.68% | 3,212,189 |
| Mar 5, 2026 | 3.20 | 3.32 | 3.06 | 3.26 | 3.26 | 1.24% | 3,092,596 |
| Mar 4, 2026 | 3.10 | 3.33 | 2.99 | 3.22 | 3.22 | 3.54% | 2,945,188 |
| Mar 3, 2026 | 3.14 | 3.23 | 2.97 | 3.11 | 3.11 | -2.81% | 2,587,919 |
| Mar 2, 2026 | 2.91 | 3.31 | 2.90 | 3.20 | 3.20 | 6.67% | 3,691,884 |
| Feb 27, 2026 | 3.08 | 3.08 | 2.92 | 3.00 | 3.00 | -2.60% | 1,872,626 |
| Feb 26, 2026 | 3.20 | 3.25 | 3.02 | 3.08 | 3.08 | -5.52% | 1,967,544 |
| Feb 25, 2026 | 3.19 | 3.33 | 3.16 | 3.26 | 3.26 | 2.52% | 2,166,245 |
| Feb 24, 2026 | 3.06 | 3.25 | 3.03 | 3.18 | 3.18 | 3.58% | 2,027,725 |
| Feb 23, 2026 | 3.00 | 3.15 | 2.93 | 3.07 | 3.07 | 1.66% | 1,737,635 |
| Feb 20, 2026 | 3.18 | 3.35 | 2.95 | 3.02 | 3.02 | -2.27% | 4,643,638 |
| Feb 19, 2026 | 2.98 | 3.10 | 2.92 | 3.09 | 3.09 | 2.32% | 2,470,231 |
| Feb 18, 2026 | 3.00 | 3.10 | 2.92 | 3.02 | 3.02 | 1.68% | 2,052,693 |
| Feb 17, 2026 | 3.02 | 3.05 | 2.85 | 2.97 | 2.97 | -3.57% | 2,728,236 |
| Feb 13, 2026 | 2.85 | 3.28 | 2.72 | 3.08 | 3.08 | 8.83% | 6,314,731 |
| Feb 12, 2026 | 2.91 | 2.96 | 2.81 | 2.83 | 2.83 | -2.08% | 2,622,158 |
| Feb 11, 2026 | 3.10 | 3.10 | 2.81 | 2.89 | 2.89 | -4.93% | 2,671,019 |
| Feb 10, 2026 | 2.96 | 3.14 | 2.82 | 3.04 | 3.04 | 3.75% | 3,883,537 |
| Feb 9, 2026 | 3.01 | 3.04 | 2.88 | 2.93 | 2.93 | -4.72% | 2,848,936 |
| Feb 6, 2026 | 2.81 | 3.08 | 2.65 | 3.08 | 3.08 | 12.64% | 4,136,781 |
| Feb 5, 2026 | 2.86 | 2.93 | 2.65 | 2.73 | 2.73 | -8.39% | 4,274,505 |